KissMeData/016380/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160329	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6340	50	2	0.79	751050890	118565	38.14	6290	6400	6290	8170	4410	6290	6334.68	4.83	0	22099	6516	6402	6346	6232	6176	6375	6205	5000	1880	5000	4400	10	1	100008897	6341	2.71	0.34	12	0.12	2342.00	18893.00	9770	20231018	-35.11	6290	20240628	0.79	8930	-29.00	20240102	6290	0.79	20240628	9770	-35.11	20231018	6290	0.79	20240628	3.12	N	016380	5000	5000 억	4827324	N	N	457	N	N
3	20240628	150329	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6310	20	2	0.32	633509770	99968	32.16	6290	6400	6290	8170	4410	6290	6337.36	4.83	0	18808	6516	6402	6346	6232	6176	6375	6205	5000	1880	5000	4400	10	1	100008897	6311	2.69	0.33	12	0.10	2342.00	18893.00	9770	20231018	-35.41	6290	20240628	0.32	8930	-29.34	20240102	6290	0.32	20240628	9770	-35.41	20231018	6290	0.32	20240628	3.12	N	016380	5000	5000 억	4827324	N	N	791	N	N
4	20240628	140328	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6340	50	2	0.79	506625070	79911	25.71	6290	6400	6290	8170	4410	6290	6340.18	4.83	0	12952	6516	6402	6346	6232	6176	6375	6205	5000	1880	5000	4400	10	1	100008897	6341	2.71	0.34	12	0.08	2342.00	18893.00	9770	20231018	-35.11	6290	20240628	0.79	8930	-29.00	20240102	6290	0.79	20240628	9770	-35.11	20231018	6290	0.79	20240628	3.12	N	016380	5000	5000 억	4827324	N	N	791	N	N
5	20240628	130329	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6360	70	2	1.11	465876150	73494	23.64	6290	6400	6290	8170	4410	6290	6339.31	4.83	0	12293	6516	6402	6346	6232	6176	6375	6205	5000	1880	5000	4400	10	1	100008897	6361	2.72	0.34	12	0.07	2342.00	18893.00	9770	20231018	-34.90	6290	20240628	1.11	8930	-28.78	20240102	6290	1.11	20240628	9770	-34.90	20231018	6290	1.11	20240628	3.12	N	016380	5000	5000 억	4827324	N	N	791	N	N
6	20240628	120328	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6360	70	2	1.11	408912420	64544	20.76	6290	6400	6290	8170	4410	6290	6335.76	4.83	0	9353	6516	6402	6346	6232	6176	6375	6205	5000	1880	5000	4400	10	1	100008897	6361	2.72	0.34	12	0.06	2342.00	18893.00	9770	20231018	-34.90	6290	20240628	1.11	8930	-28.78	20240102	6290	1.11	20240628	9770	-34.90	20231018	6290	1.11	20240628	3.12	N	016380	5000	5000 억	4827324	N	N	791	N	N
7	20240628	110325	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6340	50	2	0.79	358032900	56560	18.20	6290	6400	6290	8170	4410	6290	6330.50	4.83	0	9728	6516	6402	6346	6232	6176	6375	6205	5000	1880	5000	4400	10	1	100008897	6341	2.71	0.34	12	0.06	2342.00	18893.00	9770	20231018	-35.11	6290	20240628	0.79	8930	-29.00	20240102	6290	0.79	20240628	9770	-35.11	20231018	6290	0.79	20240628	3.12	N	016380	5000	5000 억	4827324	N	N	791	N	N
8	20240628	100323	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6360	70	2	1.11	283202000	44746	14.40	6290	6400	6290	8170	4410	6290	6329.55	4.83	0	6729	6516	6402	6346	6232	6176	6375	6205	5000	1880	5000	4400	10	1	100008897	6361	2.72	0.34	12	0.04	2342.00	18893.00	9770	20231018	-34.90	6290	20240628	1.11	8930	-28.78	20240102	6290	1.11	20240628	9770	-34.90	20231018	6290	1.11	20240628	3.12	N	016380	5000	5000 억	4827324	N	N	791	N	N
9	20240628	090323	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6300	10	2	0.16	41914210	6659	2.14	6290	6310	6290	8170	4410	6290	6294.73	4.83	0	1233	6516	6402	6346	6232	6176	6375	6205	5000	1880	5000	4400	10	1	100008897	6301	2.69	0.33	12	0.01	2342.00	18893.00	9770	20231018	-35.52	6290	20240628	0.16	8930	-29.45	20240102	6290	0.16	20240628	9770	-35.52	20231018	6290	0.16	20240628	3.12	N	016380	5000	5000 억	4827324	N	N	791	N	N
10	20240627	160318	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6290	-170	5	-2.63	1921676680	303436	266.69	6430	6460	6290	8390	4530	6460	6333.21	4.87	0	-58718	6560	6510	6480	6430	6400	6495	6415	5000	1930	5000	4520	10	1	100008897	6291	2.69	0.33	12	0.30	2342.00	18893.00	9770	20231018	-35.62	6290	20240627	0.00	8930	-29.56	20240102	6290	0.00	20240627	9770	-35.62	20231018	6290	0.00	20240627	3.16	N	016380	5000	5000 억	4869206	N	N	791	N	N
11	20240627	150325	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6310	-150	5	-2.32	1802709280	284552	250.09	6430	6460	6290	8390	4530	6460	6335.25	4.87	0	-54935	6560	6510	6480	6430	6400	6495	6415	5000	1930	5000	4520	10	1	100008897	6311	2.69	0.33	12	0.28	2342.00	18893.00	9770	20231018	-35.41	6290	20240627	0.32	8930	-29.34	20240102	6290	0.32	20240627	9770	-35.41	20231018	6290	0.32	20240627	3.16	N	016380	5000	5000 억	4869206	N	N	275	N	N
12	20240627	140321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6290	-170	5	-2.63	1627444160	256707	225.62	6430	6460	6290	8390	4530	6460	6339.70	4.87	0	-51573	6560	6510	6480	6430	6400	6495	6415	5000	1930	5000	4520	10	1	100008897	6291	2.69	0.33	12	0.26	2342.00	18893.00	9770	20231018	-35.62	6290	20240627	0.00	8930	-29.56	20240102	6290	0.00	20240627	9770	-35.62	20231018	6290	0.00	20240627	3.16	N	016380	5000	5000 억	4869206	N	N	275	N	N
13	20240627	130322	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6300	-160	5	-2.48	1433357430	225923	198.56	6430	6460	6290	8390	4530	6460	6344.45	4.87	0	-51293	6560	6510	6480	6430	6400	6495	6415	5000	1930	5000	4520	10	1	100008897	6301	2.69	0.33	12	0.23	2342.00	18893.00	9770	20231018	-35.52	6290	20240627	0.16	8930	-29.45	20240102	6290	0.16	20240627	9770	-35.52	20231018	6290	0.16	20240627	3.16	N	016380	5000	5000 억	4869206	N	N	275	N	N
14	20240627	120324	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6320	-140	5	-2.17	1294075250	203889	179.20	6430	6460	6290	8390	4530	6460	6346.96	4.87	0	-52751	6560	6510	6480	6430	6400	6495	6415	5000	1930	5000	4520	10	1	100008897	6321	2.70	0.33	12	0.20	2342.00	18893.00	9770	20231018	-35.31	6290	20240627	0.48	8930	-29.23	20240102	6290	0.48	20240627	9770	-35.31	20231018	6290	0.48	20240627	3.16	N	016380	5000	5000 억	4869206	N	N	275	N	N
15	20240627	110323	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6340	-120	5	-1.86	848035520	133236	117.10	6430	6460	6310	8390	4530	6460	6364.91	4.87	0	-53825	6560	6510	6480	6430	6400	6495	6415	5000	1930	5000	4520	10	1	100008897	6341	2.71	0.34	12	0.13	2342.00	18893.00	9770	20231018	-35.11	6310	20240627	0.48	8930	-29.00	20240102	6310	0.48	20240627	9770	-35.11	20231018	6310	0.48	20240627	3.16	N	016380	5000	5000 억	4869206	N	N	275	N	N
16	20240627	100322	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6350	-110	5	-1.70	763335300	119893	105.37	6430	6460	6310	8390	4530	6460	6366.80	4.87	0	-52439	6560	6510	6480	6430	6400	6495	6415	5000	1930	5000	4520	10	1	100008897	6351	2.71	0.34	12	0.12	2342.00	18893.00	9770	20231018	-35.01	6310	20240627	0.63	8930	-28.89	20240102	6310	0.63	20240627	9770	-35.01	20231018	6310	0.63	20240627	3.16	N	016380	5000	5000 억	4869206	N	N	275	N	N
17	20240627	090322	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6410	-50	5	-0.77	52953100	8248	7.25	6430	6460	6400	8390	4530	6460	6420.11	4.87	0	-2184	6560	6510	6480	6430	6400	6495	6415	5000	1930	5000	4520	10	1	100008897	6411	2.74	0.34	12	0.01	2342.00	18893.00	9770	20231018	-34.39	6400	20240627	0.16	8930	-28.22	20240102	6400	0.16	20240627	9770	-34.39	20231018	6400	0.16	20240627	3.16	N	016380	5000	5000 억	4869206	N	N	275	N	N
18	20240626	160322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6460	-60	5	-0.92	724994140	111985	76.40	6490	6530	6450	8470	4570	6520	6474.01	4.87	0	-17389	6626	6572	6506	6452	6386	6600	6480	5000	1950	5000	4560	10	1	100008897	6461	2.76	0.34	12	0.11	2342.00	18893.00	9770	20231018	-33.88	6440	20240625	0.31	8930	-27.66	20240102	6440	0.31	20240625	9770	-33.88	20231018	6440	0.31	20240625	3.17	N	016380	5000	5000 억	4875314	N	N	275	N	N
19	20240626	150322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6460	-60	5	-0.92	652972360	100835	68.79	6490	6530	6450	8470	4570	6520	6475.59	4.87	0	-14886	6626	6572	6506	6452	6386	6600	6480	5000	1950	5000	4560	10	1	100008897	6461	2.76	0.34	12	0.10	2342.00	18893.00	9770	20231018	-33.88	6440	20240625	0.31	8930	-27.66	20240102	6440	0.31	20240625	9770	-33.88	20231018	6440	0.31	20240625	3.17	N	016380	5000	5000 억	4875314	N	N	448	N	N
20	20240626	140322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6460	-60	5	-0.92	538190850	83078	56.68	6490	6530	6450	8470	4570	6520	6478.07	4.87	0	-10828	6626	6572	6506	6452	6386	6600	6480	5000	1950	5000	4560	10	1	100008897	6461	2.76	0.34	12	0.08	2342.00	18893.00	9770	20231018	-33.88	6440	20240625	0.31	8930	-27.66	20240102	6440	0.31	20240625	9770	-33.88	20231018	6440	0.31	20240625	3.17	N	016380	5000	5000 억	4875314	N	N	448	N	N
21	20240626	130323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	-40	5	-0.61	435605750	67212	45.85	6490	6530	6450	8470	4570	6520	6480.99	4.87	0	-9601	6626	6572	6506	6452	6386	6600	6480	5000	1950	5000	4560	10	1	100008897	6481	2.77	0.34	12	0.07	2342.00	18893.00	9770	20231018	-33.67	6440	20240625	0.62	8930	-27.44	20240102	6440	0.62	20240625	9770	-33.67	20231018	6440	0.62	20240625	3.17	N	016380	5000	5000 억	4875314	N	N	448	N	N
22	20240626	120322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	-40	5	-0.61	356688230	55029	37.54	6490	6530	6450	8470	4570	6520	6481.73	4.87	0	-7678	6626	6572	6506	6452	6386	6600	6480	5000	1950	5000	4560	10	1	100008897	6481	2.77	0.34	12	0.06	2342.00	18893.00	9770	20231018	-33.67	6440	20240625	0.62	8930	-27.44	20240102	6440	0.62	20240625	9770	-33.67	20231018	6440	0.62	20240625	3.17	N	016380	5000	5000 억	4875314	N	N	448	N	N
23	20240626	110322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6510	-10	5	-0.15	305752840	47187	32.19	6490	6530	6450	8470	4570	6520	6479.48	4.87	0	-5794	6626	6572	6506	6452	6386	6600	6480	5000	1950	5000	4560	10	1	100008897	6511	2.78	0.34	12	0.05	2342.00	18893.00	9770	20231018	-33.37	6440	20240625	1.09	8930	-27.10	20240102	6440	1.09	20240625	9770	-33.37	20231018	6440	1.09	20240625	3.17	N	016380	5000	5000 억	4875314	N	N	448	N	N
24	20240626	100322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	-20	5	-0.31	262638840	40561	27.67	6490	6510	6450	8470	4570	6520	6475.01	4.87	0	-5663	6626	6572	6506	6452	6386	6600	6480	5000	1950	5000	4560	10	1	100008897	6501	2.78	0.34	12	0.04	2342.00	18893.00	9770	20231018	-33.47	6440	20240625	0.93	8930	-27.21	20240102	6440	0.93	20240625	9770	-33.47	20231018	6440	0.93	20240625	3.17	N	016380	5000	5000 억	4875314	N	N	448	N	N
25	20240626	090321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6470	-50	5	-0.77	49547330	7655	5.22	6490	6510	6450	8470	4570	6520	6471.69	4.87	0	-1208	6626	6572	6506	6452	6386	6600	6480	5000	1950	5000	4560	10	1	100008897	6471	2.76	0.34	12	0.01	2342.00	18893.00	9770	20231018	-33.78	6440	20240625	0.47	8930	-27.55	20240102	6440	0.47	20240625	9770	-33.78	20231018	6440	0.47	20240625	3.17	N	016380	5000	5000 억	4875314	N	N	448	N	N
26	20240625	160321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6520	50	2	0.77	950548050	146435	98.27	6500	6560	6440	8410	4530	6470	6491.15	4.83	-44101	47795	6590	6530	6490	6430	6390	6510	6410	5000	1940	5000	4520	10	1	100008897	6521	2.78	0.35	12	0.15	2342.00	18893.00	9770	20231018	-33.27	6440	20240625	1.24	8930	-26.99	20240102	6440	1.24	20240625	9770	-33.27	20231018	6440	1.24	20240625	3.16	N	016380	5000	5000 억	4828645	N	N	448	N	N
27	20240625	150322	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6540	70	2	1.08	883092130	136108	91.34	6500	6560	6440	8410	4530	6470	6488.17	4.83	-44101	43680	6590	6530	6490	6430	6390	6510	6410	5000	1940	5000	4520	10	1	100008897	6541	2.79	0.35	12	0.14	2342.00	18893.00	9770	20231018	-33.06	6440	20240625	1.55	8930	-26.76	20240102	6440	1.55	20240625	9770	-33.06	20231018	6440	1.55	20240625	3.16	N	016380	5000	5000 억	4828645	N	N	73	N	N
28	20240625	140322	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6500	30	2	0.46	618807040	95542	64.12	6500	6510	6440	8410	4530	6470	6476.81	4.83	-44101	21271	6590	6530	6490	6430	6390	6510	6410	5000	1940	5000	4520	10	1	100008897	6501	2.78	0.34	12	0.10	2342.00	18893.00	9770	20231018	-33.47	6440	20240625	0.93	8930	-27.21	20240102	6440	0.93	20240625	9770	-33.47	20231018	6440	0.93	20240625	3.16	N	016380	5000	5000 억	4828645	N	N	73	N	N
29	20240625	130322	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6490	20	2	0.31	544904650	84149	56.47	6500	6510	6440	8410	4530	6470	6475.47	4.83	-44101	17045	6590	6530	6490	6430	6390	6510	6410	5000	1940	5000	4520	10	1	100008897	6491	2.77	0.34	12	0.08	2342.00	18893.00	9770	20231018	-33.57	6440	20240625	0.78	8930	-27.32	20240102	6440	0.78	20240625	9770	-33.57	20231018	6440	0.78	20240625	3.16	N	016380	5000	5000 억	4828645	N	N	73	N	N
30	20240625	120323	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6500	30	2	0.46	475861140	73520	49.34	6500	6510	6440	8410	4530	6470	6472.54	4.83	-44101	10745	6590	6530	6490	6430	6390	6510	6410	5000	1940	5000	4520	10	1	100008897	6501	2.78	0.34	12	0.07	2342.00	18893.00	9770	20231018	-33.47	6440	20240625	0.93	8930	-27.21	20240102	6440	0.93	20240625	9770	-33.47	20231018	6440	0.93	20240625	3.16	N	016380	5000	5000 억	4828645	N	N	73	N	N
31	20240625	110325	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6480	10	2	0.15	368033190	56885	38.18	6500	6510	6440	8410	4530	6470	6469.78	4.83	-44101	5806	6590	6530	6490	6430	6390	6510	6410	5000	1940	5000	4520	10	1	100008897	6481	2.77	0.34	12	0.06	2342.00	18893.00	9770	20231018	-33.67	6440	20240625	0.62	8930	-27.44	20240102	6440	0.62	20240625	9770	-33.67	20231018	6440	0.62	20240625	3.16	N	016380	5000	5000 억	4828645	N	N	73	N	N
32	20240625	100321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6470	0	3	0.00	242361920	37469	25.15	6500	6510	6440	8410	4530	6470	6468.33	4.83	-44101	2003	6590	6530	6490	6430	6390	6510	6410	5000	1940	5000	4520	10	1	100008897	6471	2.76	0.34	12	0.04	2342.00	18893.00	9770	20231018	-33.78	6440	20240625	0.47	8930	-27.55	20240102	6440	0.47	20240625	9770	-33.78	20231018	6440	0.47	20240625	3.16	N	016380	5000	5000 억	4828645	N	N	73	N	N
33	20240625	090321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	10	2	0.15	27303300	4206	2.82	6500	6500	6470	8410	4530	6470	6491.51	4.83	-44101	1001	6590	6530	6490	6430	6390	6510	6410	5000	1940	5000	4520	10	1	100008897	6481	2.77	0.34	12	0.00	2342.00	18893.00	9770	20231018	-33.67	6450	20240624	0.47	8930	-27.44	20240102	6450	0.47	20240624	9770	-33.67	20231018	6450	0.47	20240624	3.16	N	016380	5000	5000 억	4828645	N	N	73	N	N
34	20240624	160321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6470	-90	5	-1.37	954962780	147457	68.03	6500	6550	6450	8520	4600	6560	6476.21	4.87	0	-46619	6653	6606	6543	6496	6433	6615	6505	5000	1960	5000	4590	10	1	100008897	6471	2.76	0.34	12	0.15	2342.00	18893.00	9770	20231018	-33.78	6450	20240624	0.31	8930	-27.55	20240102	6450	0.31	20240624	9770	-33.78	20231018	6450	0.31	20240624	3.16	N	016380	5000	5000 억	4866431	N	N	73	N	N
35	20240624	150321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6470	-90	5	-1.37	860536770	132865	61.29	6500	6550	6450	8520	4600	6560	6476.78	4.87	0	-42259	6653	6606	6543	6496	6433	6615	6505	5000	1960	5000	4590	10	1	100008897	6471	2.76	0.34	12	0.13	2342.00	18893.00	9770	20231018	-33.78	6450	20240624	0.31	8930	-27.55	20240102	6450	0.31	20240624	9770	-33.78	20231018	6450	0.31	20240624	3.16	N	016380	5000	5000 억	4866431	N	N	230	N	N
36	20240624	140321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6490	-70	5	-1.07	803471840	124054	57.23	6500	6550	6450	8520	4600	6560	6476.79	4.87	0	-40730	6653	6606	6543	6496	6433	6615	6505	5000	1960	5000	4590	10	1	100008897	6491	2.77	0.34	12	0.12	2342.00	18893.00	9770	20231018	-33.57	6450	20240624	0.62	8930	-27.32	20240102	6450	0.62	20240624	9770	-33.57	20231018	6450	0.62	20240624	3.16	N	016380	5000	5000 억	4866431	N	N	230	N	N
37	20240624	130320	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6500	-60	5	-0.91	703957290	108717	50.15	6500	6550	6450	8520	4600	6560	6475.14	4.87	0	-37810	6653	6606	6543	6496	6433	6615	6505	5000	1960	5000	4590	10	1	100008897	6501	2.78	0.34	12	0.11	2342.00	18893.00	9770	20231018	-33.47	6450	20240624	0.78	8930	-27.21	20240102	6450	0.78	20240624	9770	-33.47	20231018	6450	0.78	20240624	3.16	N	016380	5000	5000 억	4866431	N	N	230	N	N
38	20240624	120321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6470	-90	5	-1.37	680403650	105086	48.48	6500	6550	6450	8520	4600	6560	6474.73	4.87	0	-37269	6653	6606	6543	6496	6433	6615	6505	5000	1960	5000	4590	10	1	100008897	6471	2.76	0.34	12	0.11	2342.00	18893.00	9770	20231018	-33.78	6450	20240624	0.31	8930	-27.55	20240102	6450	0.31	20240624	9770	-33.78	20231018	6450	0.31	20240624	3.16	N	016380	5000	5000 억	4866431	N	N	230	N	N
39	20240624	110322	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6460	-100	5	-1.52	559070160	86306	39.82	6500	6550	6450	8520	4600	6560	6477.77	4.87	0	-34937	6653	6606	6543	6496	6433	6615	6505	5000	1960	5000	4590	10	1	100008897	6461	2.76	0.34	12	0.09	2342.00	18893.00	9770	20231018	-33.88	6450	20240624	0.16	8930	-27.66	20240102	6450	0.16	20240624	9770	-33.88	20231018	6450	0.16	20240624	3.16	N	016380	5000	5000 억	4866431	N	N	230	N	N
40	20240624	100321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6490	-70	5	-1.07	243314740	37534	17.32	6500	6550	6450	8520	4600	6560	6482.52	4.87	0	-11371	6653	6606	6543	6496	6433	6615	6505	5000	1960	5000	4590	10	1	100008897	6491	2.77	0.34	12	0.04	2342.00	18893.00	9770	20231018	-33.57	6450	20240624	0.62	8930	-27.32	20240102	6450	0.62	20240624	9770	-33.57	20231018	6450	0.62	20240624	3.16	N	016380	5000	5000 억	4866431	N	N	230	N	N
41	20240624	090322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6490	-70	5	-1.07	59328770	9131	4.21	6500	6550	6470	8520	4600	6560	6497.51	4.87	0	-3951	6653	6606	6543	6496	6433	6615	6505	5000	1960	5000	4590	10	1	100008897	6491	2.77	0.34	12	0.01	2342.00	18893.00	9770	20231018	-33.57	6460	20240618	0.46	8930	-27.32	20240102	6460	0.46	20240618	9770	-33.57	20231018	6460	0.46	20240618	3.16	N	016380	5000	5000 억	4866431	N	N	230	N	N
42	20240621	160312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	-30	5	-0.46	1381480270	211878	177.14	6560	6590	6480	8560	4620	6590	6520.17	4.87	0	-12975	6670	6630	6590	6550	6510	6650	6570	5000	1970	5000	4610	10	1	100008897	6561	2.80	0.35	12	0.21	2342.00	18893.00	9770	20231018	-32.86	6460	20240618	1.55	8930	-26.54	20240102	6460	1.55	20240618	9770	-32.86	20231018	6460	1.55	20240618	3.15	N	016380	5000	5000 억	4875322	N	N	230	N	N
43	20240621	150312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	-90	5	-1.37	1026208870	157613	131.77	6560	6590	6480	8560	4620	6590	6510.94	4.87	0	-20435	6670	6630	6590	6550	6510	6650	6570	5000	1970	5000	4610	10	1	100008897	6501	2.78	0.34	12	0.16	2342.00	18893.00	9770	20231018	-33.47	6460	20240618	0.62	8930	-27.21	20240102	6460	0.62	20240618	9770	-33.47	20231018	6460	0.62	20240618	3.15	N	016380	5000	5000 억	4875322	N	N	520	N	N
44	20240621	140312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	-90	5	-1.37	843018380	129380	108.17	6560	6590	6480	8560	4620	6590	6515.83	4.87	0	-15521	6670	6630	6590	6550	6510	6650	6570	5000	1970	5000	4610	10	1	100008897	6501	2.78	0.34	12	0.13	2342.00	18893.00	9770	20231018	-33.47	6460	20240618	0.62	8930	-27.21	20240102	6460	0.62	20240618	9770	-33.47	20231018	6460	0.62	20240618	3.15	N	016380	5000	5000 억	4875322	N	N	520	N	N
45	20240621	130312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	-90	5	-1.37	688532660	105563	88.26	6560	6590	6490	8560	4620	6590	6522.48	4.87	0	-12017	6670	6630	6590	6550	6510	6650	6570	5000	1970	5000	4610	10	1	100008897	6501	2.78	0.34	12	0.11	2342.00	18893.00	9770	20231018	-33.47	6460	20240618	0.62	8930	-27.21	20240102	6460	0.62	20240618	9770	-33.47	20231018	6460	0.62	20240618	3.15	N	016380	5000	5000 억	4875322	N	N	520	N	N
46	20240621	120314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6510	-80	5	-1.21	540421170	82783	69.21	6560	6590	6500	8560	4620	6590	6528.17	4.87	0	-11905	6670	6630	6590	6550	6510	6650	6570	5000	1970	5000	4610	10	1	100008897	6511	2.78	0.34	12	0.08	2342.00	18893.00	9770	20231018	-33.37	6460	20240618	0.77	8930	-27.10	20240102	6460	0.77	20240618	9770	-33.37	20231018	6460	0.77	20240618	3.15	N	016380	5000	5000 억	4875322	N	N	520	N	N
47	20240621	110314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	-60	5	-0.91	461446370	70650	59.07	6560	6590	6500	8560	4620	6590	6531.44	4.87	0	-7456	6670	6630	6590	6550	6510	6650	6570	5000	1970	5000	4610	10	1	100008897	6531	2.79	0.35	12	0.07	2342.00	18893.00	9770	20231018	-33.16	6460	20240618	1.08	8930	-26.88	20240102	6460	1.08	20240618	9770	-33.16	20231018	6460	1.08	20240618	3.15	N	016380	5000	5000 억	4875322	N	N	520	N	N
48	20240621	100312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6520	-70	5	-1.06	255070490	38989	32.60	6560	6590	6510	8560	4620	6590	6542.11	4.87	0	-4959	6670	6630	6590	6550	6510	6650	6570	5000	1970	5000	4610	10	1	100008897	6521	2.78	0.35	12	0.04	2342.00	18893.00	9770	20231018	-33.27	6460	20240618	0.93	8930	-26.99	20240102	6460	0.93	20240618	9770	-33.27	20231018	6460	0.93	20240618	3.15	N	016380	5000	5000 억	4875322	N	N	520	N	N
49	20240621	090313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6580	-10	5	-0.15	25742340	3918	3.28	6560	6590	6550	8560	4620	6590	6570.28	4.87	0	1074	6670	6630	6590	6550	6510	6650	6570	5000	1970	5000	4610	10	1	100008897	6581	2.81	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.65	6460	20240618	1.86	8930	-26.32	20240102	6460	1.86	20240618	9770	-32.65	20231018	6460	1.86	20240618	3.15	N	016380	5000	5000 억	4875322	N	N	520	N	N
50	20240620	160312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	10	2	0.15	775232340	117598	46.59	6570	6630	6550	8550	4610	6580	6592.23	4.87	0	3786	6740	6660	6560	6480	6380	6700	6520	5000	1970	5000	4600	10	1	100008897	6591	2.81	0.35	12	0.12	2342.00	18893.00	9770	20231018	-32.55	6460	20240618	2.01	8930	-26.20	20240102	6460	2.01	20240618	9770	-32.55	20231018	6460	2.01	20240618	3.16	N	016380	5000	5000 억	4868756	N	N	520	N	N
51	20240620	150312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	10	2	0.15	651478750	98827	39.15	6570	6630	6550	8550	4610	6580	6592.11	4.87	0	4830	6740	6660	6560	6480	6380	6700	6520	5000	1970	5000	4600	10	1	100008897	6591	2.81	0.35	12	0.10	2342.00	18893.00	9770	20231018	-32.55	6460	20240618	2.01	8930	-26.20	20240102	6460	2.01	20240618	9770	-32.55	20231018	6460	2.01	20240618	3.16	N	016380	5000	5000 억	4868756	N	N	1746	N	N
52	20240620	140312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6580	0	3	0.00	492443100	74710	29.60	6570	6630	6550	8550	4610	6580	6591.39	4.87	0	-6803	6740	6660	6560	6480	6380	6700	6520	5000	1970	5000	4600	10	1	100008897	6581	2.81	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.65	6460	20240618	1.86	8930	-26.32	20240102	6460	1.86	20240618	9770	-32.65	20231018	6460	1.86	20240618	3.16	N	016380	5000	5000 억	4868756	N	N	1746	N	N
53	20240620	130313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	10	2	0.15	400299630	60705	24.05	6570	6630	6550	8550	4610	6580	6594.18	4.87	0	-10429	6740	6660	6560	6480	6380	6700	6520	5000	1970	5000	4600	10	1	100008897	6591	2.81	0.35	12	0.06	2342.00	18893.00	9770	20231018	-32.55	6460	20240618	2.01	8930	-26.20	20240102	6460	2.01	20240618	9770	-32.55	20231018	6460	2.01	20240618	3.16	N	016380	5000	5000 억	4868756	N	N	1746	N	N
54	20240620	120311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	10	2	0.15	364380950	55245	21.88	6570	6630	6550	8550	4610	6580	6595.73	4.87	0	-9651	6740	6660	6560	6480	6380	6700	6520	5000	1970	5000	4600	10	1	100008897	6591	2.81	0.35	12	0.06	2342.00	18893.00	9770	20231018	-32.55	6460	20240618	2.01	8930	-26.20	20240102	6460	2.01	20240618	9770	-32.55	20231018	6460	2.01	20240618	3.16	N	016380	5000	5000 억	4868756	N	N	1746	N	N
55	20240620	110313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	20	2	0.30	306023880	46374	18.37	6570	6630	6550	8550	4610	6580	6599.04	4.87	0	-7801	6740	6660	6560	6480	6380	6700	6520	5000	1970	5000	4600	10	1	100008897	6601	2.82	0.35	12	0.05	2342.00	18893.00	9770	20231018	-32.45	6460	20240618	2.17	8930	-26.09	20240102	6460	2.17	20240618	9770	-32.45	20231018	6460	2.17	20240618	3.16	N	016380	5000	5000 억	4868756	N	N	1746	N	N
56	20240620	100314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	50	2	0.76	207308570	31420	12.45	6570	6630	6550	8550	4610	6580	6597.98	4.87	0	-5538	6740	6660	6560	6480	6380	6700	6520	5000	1970	5000	4600	10	1	100008897	6631	2.83	0.35	12	0.03	2342.00	18893.00	9770	20231018	-32.14	6460	20240618	2.63	8930	-25.76	20240102	6460	2.63	20240618	9770	-32.14	20231018	6460	2.63	20240618	3.16	N	016380	5000	5000 억	4868756	N	N	1746	N	N
57	20240620	090314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6580	0	3	0.00	9588610	1459	0.58	6570	6580	6570	8550	4610	6580	6572.04	4.87	0	-670	6740	6660	6560	6480	6380	6700	6520	5000	1970	5000	4600	10	1	100008897	6581	2.81	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.65	6460	20240618	1.86	8930	-26.32	20240102	6460	1.86	20240618	9770	-32.65	20231018	6460	1.86	20240618	3.16	N	016380	5000	5000 억	4868756	N	N	1746	N	N
58	20240619	160311	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6580	70	2	1.08	1652500880	252355	134.52	6500	6640	6460	8460	4560	6510	6548.31	4.89	0	-10576	6623	6566	6513	6456	6403	6595	6485	5000	1950	5000	4550	10	1	100008897	6581	2.81	0.35	12	0.25	2342.00	18893.00	9770	20231018	-32.65	6460	20240619	1.86	8930	-26.32	20240102	6460	1.86	20240619	9770	-32.65	20231018	6460	1.86	20240619	3.18	N	016380	5000	5000 억	4886917	N	N	1746	N	N
59	20240619	150310	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6560	50	2	0.77	1574774700	240520	128.21	6500	6640	6460	8460	4560	6510	6547.38	4.89	0	-14128	6623	6566	6513	6456	6403	6595	6485	5000	1950	5000	4550	10	1	100008897	6561	2.80	0.35	12	0.24	2342.00	18893.00	9770	20231018	-32.86	6460	20240619	1.55	8930	-26.54	20240102	6460	1.55	20240619	9770	-32.86	20231018	6460	1.55	20240619	3.18	N	016380	5000	5000 억	4886917	N	N	125	N	N
60	20240619	140313	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6580	70	2	1.08	1458783520	222852	118.79	6500	6640	6460	8460	4560	6510	6545.97	4.89	0	-17805	6623	6566	6513	6456	6403	6595	6485	5000	1950	5000	4550	10	1	100008897	6581	2.81	0.35	12	0.22	2342.00	18893.00	9770	20231018	-32.65	6460	20240619	1.86	8930	-26.32	20240102	6460	1.86	20240619	9770	-32.65	20231018	6460	1.86	20240619	3.18	N	016380	5000	5000 억	4886917	N	N	125	N	N
61	20240619	130311	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6600	90	2	1.38	1214944210	185932	99.11	6500	6640	6460	8460	4560	6510	6534.35	4.89	0	-8357	6623	6566	6513	6456	6403	6595	6485	5000	1950	5000	4550	10	1	100008897	6601	2.82	0.35	12	0.19	2342.00	18893.00	9770	20231018	-32.45	6460	20240619	2.17	8930	-26.09	20240102	6460	2.17	20240619	9770	-32.45	20231018	6460	2.17	20240619	3.18	N	016380	5000	5000 억	4886917	N	N	125	N	N
62	20240619	120309	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6480	-30	5	-0.46	553725960	85443	45.54	6500	6550	6460	8460	4560	6510	6480.65	4.89	0	-5019	6623	6566	6513	6456	6403	6595	6485	5000	1950	5000	4550	10	1	100008897	6481	2.77	0.34	12	0.09	2342.00	18893.00	9770	20231018	-33.67	6460	20240619	0.31	8930	-27.44	20240102	6460	0.31	20240619	9770	-33.67	20231018	6460	0.31	20240619	3.18	N	016380	5000	5000 억	4886917	N	N	125	N	N
63	20240619	110311	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6480	-30	5	-0.46	433438950	66881	35.65	6500	6550	6460	8460	4560	6510	6480.75	4.89	0	-8590	6623	6566	6513	6456	6403	6595	6485	5000	1950	5000	4550	10	1	100008897	6481	2.77	0.34	12	0.07	2342.00	18893.00	9770	20231018	-33.67	6460	20240619	0.31	8930	-27.44	20240102	6460	0.31	20240619	9770	-33.67	20231018	6460	0.31	20240619	3.18	N	016380	5000	5000 억	4886917	N	N	125	N	N
64	20240619	100313	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6500	-10	5	-0.15	246434360	38024	20.27	6500	6550	6460	8460	4560	6510	6481.02	4.89	0	-6775	6623	6566	6513	6456	6403	6595	6485	5000	1950	5000	4550	10	1	100008897	6501	2.78	0.34	12	0.04	2342.00	18893.00	9770	20231018	-33.47	6460	20240619	0.62	8930	-27.21	20240102	6460	0.62	20240619	9770	-33.47	20231018	6460	0.62	20240619	3.18	N	016380	5000	5000 억	4886917	N	N	125	N	N
65	20240619	090316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	-10	5	-0.15	34898050	5362	2.86	6500	6550	6480	8460	4560	6510	6508.40	4.89	0	1587	6623	6566	6513	6456	6403	6595	6485	5000	1950	5000	4550	10	1	100008897	6501	2.78	0.34	12	0.01	2342.00	18893.00	9770	20231018	-33.47	6460	20240618	0.62	8930	-27.21	20240102	6460	0.62	20240618	9770	-33.47	20231018	6460	0.62	20240618	3.18	N	016380	5000	5000 억	4886917	N	N	125	N	N
66	20240618	160310	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6510	20	2	0.31	1200192540	184361	77.89	6490	6570	6460	8430	4550	6490	6510.02	4.91	0	-30270	6636	6562	6526	6452	6416	6545	6435	5000	1940	5000	4540	10	1	100008897	6511	2.78	0.34	12	0.18	2342.00	18893.00	9770	20231018	-33.37	6460	20240618	0.77	8930	-27.10	20240102	6460	0.77	20240618	9770	-33.37	20231018	6460	0.77	20240618	3.20	N	016380	5000	5000 억	4907785	N	N	125	N	N
67	20240618	150307	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6490	0	3	0.00	1077820160	165530	69.93	6490	6570	6460	8430	4550	6490	6511.33	4.91	0	-25303	6636	6562	6526	6452	6416	6545	6435	5000	1940	5000	4540	10	1	100008897	6491	2.77	0.34	12	0.17	2342.00	18893.00	9770	20231018	-33.57	6460	20240618	0.46	8930	-27.32	20240102	6460	0.46	20240618	9770	-33.57	20231018	6460	0.46	20240618	3.20	N	016380	5000	5000 억	4907785	N	N	777	N	N
68	20240618	140309	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6480	-10	5	-0.15	903750970	138698	58.60	6490	6570	6460	8430	4550	6490	6515.97	4.91	0	-21706	6636	6562	6526	6452	6416	6545	6435	5000	1940	5000	4540	10	1	100008897	6481	2.77	0.34	12	0.14	2342.00	18893.00	9770	20231018	-33.67	6460	20240618	0.31	8930	-27.44	20240102	6460	0.31	20240618	9770	-33.67	20231018	6460	0.31	20240618	3.20	N	016380	5000	5000 억	4907785	N	N	777	N	N
69	20240618	130311	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6530	40	2	0.62	757236230	116182	49.09	6490	6570	6460	8430	4550	6490	6517.68	4.91	0	-16655	6636	6562	6526	6452	6416	6545	6435	5000	1940	5000	4540	10	1	100008897	6531	2.79	0.35	12	0.12	2342.00	18893.00	9770	20231018	-33.16	6460	20240618	1.08	8930	-26.88	20240102	6460	1.08	20240618	9770	-33.16	20231018	6460	1.08	20240618	3.20	N	016380	5000	5000 억	4907785	N	N	777	N	N
70	20240618	120311	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6540	50	2	0.77	689381770	105786	44.69	6490	6570	6460	8430	4550	6490	6516.77	4.91	0	-13798	6636	6562	6526	6452	6416	6545	6435	5000	1940	5000	4540	10	1	100008897	6541	2.79	0.35	12	0.11	2342.00	18893.00	9770	20231018	-33.06	6460	20240618	1.24	8930	-26.76	20240102	6460	1.24	20240618	9770	-33.06	20231018	6460	1.24	20240618	3.20	N	016380	5000	5000 억	4907785	N	N	777	N	N
71	20240618	110309	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6520	30	2	0.46	439465070	67567	28.55	6490	6550	6460	8430	4550	6490	6504.15	4.91	0	-9023	6636	6562	6526	6452	6416	6545	6435	5000	1940	5000	4540	10	1	100008897	6521	2.78	0.35	12	0.07	2342.00	18893.00	9770	20231018	-33.27	6460	20240618	0.93	8930	-26.99	20240102	6460	0.93	20240618	9770	-33.27	20231018	6460	0.93	20240618	3.20	N	016380	5000	5000 억	4907785	N	N	777	N	N
72	20240618	100309	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6510	20	2	0.31	298011150	45876	19.38	6490	6520	6460	8430	4550	6490	6496.02	4.91	0	-7688	6636	6562	6526	6452	6416	6545	6435	5000	1940	5000	4540	10	1	100008897	6511	2.78	0.34	12	0.05	2342.00	18893.00	9770	20231018	-33.37	6460	20240618	0.77	8930	-27.10	20240102	6460	0.77	20240618	9770	-33.37	20231018	6460	0.77	20240618	3.20	N	016380	5000	5000 억	4907785	N	N	777	N	N
73	20240618	090312	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6480	-10	5	-0.15	62488410	9643	4.07	6490	6510	6460	8430	4550	6490	6480.13	4.91	0	-3784	6636	6562	6526	6452	6416	6545	6435	5000	1940	5000	4540	10	1	100008897	6481	2.77	0.34	12	0.01	2342.00	18893.00	9770	20231018	-33.67	6460	20240618	0.31	8930	-27.44	20240102	6460	0.31	20240618	9770	-33.67	20231018	6460	0.31	20240618	3.20	N	016380	5000	5000 억	4907785	N	N	777	N	N
74	20240617	160308	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6490	-80	5	-1.22	1470803920	225406	64.53	6570	6600	6490	8540	4600	6570	6525.21	4.92	0	-56581	6743	6656	6603	6516	6463	6630	6490	5000	1970	5000	4590	10	1	100008897	6491	2.77	0.34	12	0.23	2342.00	18893.00	9770	20231018	-33.57	6490	20240617	0.00	8930	-27.32	20240102	6490	0.00	20240617	9770	-33.57	20231018	6490	0.00	20240617	3.20	N	016380	5000	5000 억	4919184	N	N	777	N	N
75	20240617	150312	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6500	-70	5	-1.07	1293285560	198088	56.71	6570	6600	6500	8540	4600	6570	6528.84	4.92	0	-51778	6743	6656	6603	6516	6463	6630	6490	5000	1970	5000	4590	10	1	100008897	6501	2.78	0.34	12	0.20	2342.00	18893.00	9770	20231018	-33.47	6500	20240617	0.00	8930	-27.21	20240102	6500	0.00	20240617	9770	-33.47	20231018	6500	0.00	20240617	3.20	N	016380	5000	5000 억	4919184	N	N	2269	N	N
76	20240617	140307	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6510	-60	5	-0.91	1044383380	159874	45.77	6570	6600	6510	8540	4600	6570	6532.54	4.92	0	-35348	6743	6656	6603	6516	6463	6630	6490	5000	1970	5000	4590	10	1	100008897	6511	2.78	0.34	12	0.16	2342.00	18893.00	9770	20231018	-33.37	6510	20240617	0.00	8930	-27.10	20240102	6510	0.00	20240617	9770	-33.37	20231018	6510	0.00	20240617	3.20	N	016380	5000	5000 억	4919184	N	N	2269	N	N
77	20240617	130307	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6530	-40	5	-0.61	909203730	139139	39.83	6570	6600	6510	8540	4600	6570	6534.50	4.92	0	-32654	6743	6656	6603	6516	6463	6630	6490	5000	1970	5000	4590	10	1	100008897	6531	2.79	0.35	12	0.14	2342.00	18893.00	9770	20231018	-33.16	6510	20240617	0.31	8930	-26.88	20240102	6510	0.31	20240617	9770	-33.16	20231018	6510	0.31	20240617	3.20	N	016380	5000	5000 억	4919184	N	N	2269	N	N
78	20240617	120307	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6530	-40	5	-0.61	690700240	105642	30.24	6570	6600	6510	8540	4600	6570	6538.12	4.92	0	-20226	6743	6656	6603	6516	6463	6630	6490	5000	1970	5000	4590	10	1	100008897	6531	2.79	0.35	12	0.11	2342.00	18893.00	9770	20231018	-33.16	6510	20240617	0.31	8930	-26.88	20240102	6510	0.31	20240617	9770	-33.16	20231018	6510	0.31	20240617	3.20	N	016380	5000	5000 억	4919184	N	N	2269	N	N
79	20240617	110306	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6530	-40	5	-0.61	566405060	86587	24.79	6570	6600	6510	8540	4600	6570	6541.46	4.92	0	-11837	6743	6656	6603	6516	6463	6630	6490	5000	1970	5000	4590	10	1	100008897	6531	2.79	0.35	12	0.09	2342.00	18893.00	9770	20231018	-33.16	6510	20240617	0.31	8930	-26.88	20240102	6510	0.31	20240617	9770	-33.16	20231018	6510	0.31	20240617	3.20	N	016380	5000	5000 억	4919184	N	N	2269	N	N
80	20240617	100308	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6530	-40	5	-0.61	352726500	53852	15.42	6570	6600	6520	8540	4600	6570	6549.92	4.92	0	-8566	6743	6656	6603	6516	6463	6630	6490	5000	1970	5000	4590	10	1	100008897	6531	2.79	0.35	12	0.05	2342.00	18893.00	9770	20231018	-33.16	6520	20240617	0.15	8930	-26.88	20240102	6520	0.15	20240617	9770	-33.16	20231018	6520	0.15	20240617	3.20	N	016380	5000	5000 억	4919184	N	N	2269	N	N
81	20240617	090308	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6580	10	2	0.15	30801350	4690	1.34	6570	6580	6550	8540	4600	6570	6567.45	4.92	0	-1605	6743	6656	6603	6516	6463	6630	6490	5000	1970	5000	4590	10	1	100008897	6581	2.81	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.65	6550	20240617	0.46	8930	-26.32	20240102	6550	0.46	20240617	9770	-32.65	20231018	6550	0.46	20240617	3.20	N	016380	5000	5000 억	4919184	N	N	2269	N	N
82	20240614	160246	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6570	-90	5	-1.35	2284933060	346322	137.80	6690	6690	6550	8650	4670	6660	6597.77	5.05	0	-97859	6780	6720	6690	6630	6600	6705	6615	5000	1990	5000	4660	10	1	100008897	6571	2.81	0.35	12	0.35	2342.00	18893.00	9770	20231018	-32.75	6550	20240614	0.31	8930	-26.43	20240102	6550	0.31	20240614	9770	-32.75	20231018	6550	0.31	20240614	3.19	N	016380	5000	5000 억	5053980	N	N	2269	N	N
83	20240614	150246	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6570	-90	5	-1.35	1956035590	296202	117.86	6690	6690	6560	8650	4670	6660	6603.72	5.05	0	-87503	6780	6720	6690	6630	6600	6705	6615	5000	1990	5000	4660	10	1	100008897	6571	2.81	0.35	12	0.30	2342.00	18893.00	9770	20231018	-32.75	6560	20240614	0.15	8930	-26.43	20240102	6560	0.15	20240614	9770	-32.75	20231018	6560	0.15	20240614	3.19	N	016380	5000	5000 억	5053980	N	N	830	N	N
84	20240614	140246	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6600	-60	5	-0.90	1695365490	256580	102.09	6690	6690	6570	8650	4670	6660	6607.55	5.05	0	-75017	6780	6720	6690	6630	6600	6705	6615	5000	1990	5000	4660	10	1	100008897	6601	2.82	0.35	12	0.26	2342.00	18893.00	9770	20231018	-32.45	6570	20240614	0.46	8930	-26.09	20240102	6570	0.46	20240614	9770	-32.45	20231018	6570	0.46	20240614	3.19	N	016380	5000	5000 억	5053980	N	N	830	N	N
85	20240614	130246	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6580	-80	5	-1.20	1587304310	240169	95.56	6690	6690	6570	8650	4670	6660	6609.11	5.05	0	-68199	6780	6720	6690	6630	6600	6705	6615	5000	1990	5000	4660	10	1	100008897	6581	2.81	0.35	12	0.24	2342.00	18893.00	9770	20231018	-32.65	6570	20240614	0.15	8930	-26.32	20240102	6570	0.15	20240614	9770	-32.65	20231018	6570	0.15	20240614	3.19	N	016380	5000	5000 억	5053980	N	N	830	N	N
86	20240614	120247	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6590	-70	5	-1.05	1395848430	211065	83.98	6690	6690	6570	8650	4670	6660	6613.36	5.05	0	-57641	6780	6720	6690	6630	6600	6705	6615	5000	1990	5000	4660	10	1	100008897	6591	2.81	0.35	12	0.21	2342.00	18893.00	9770	20231018	-32.55	6570	20240614	0.30	8930	-26.20	20240102	6570	0.30	20240614	9770	-32.55	20231018	6570	0.30	20240614	3.19	N	016380	5000	5000 억	5053980	N	N	830	N	N
87	20240614	110302	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6600	-60	5	-0.90	1121631680	169437	67.42	6690	6690	6580	8650	4670	6660	6619.76	5.05	0	-42195	6780	6720	6690	6630	6600	6705	6615	5000	1990	5000	4660	10	1	100008897	6601	2.82	0.35	12	0.17	2342.00	18893.00	9770	20231018	-32.45	6580	20240614	0.30	8930	-26.09	20240102	6580	0.30	20240614	9770	-32.45	20231018	6580	0.30	20240614	3.19	N	016380	5000	5000 억	5053980	N	N	830	N	N
88	20240614	100303	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6620	-40	5	-0.60	810882730	122380	48.70	6690	6690	6600	8650	4670	6660	6625.94	5.05	0	-36200	6780	6720	6690	6630	6600	6705	6615	5000	1990	5000	4660	10	1	100008897	6621	2.83	0.35	12	0.12	2342.00	18893.00	9770	20231018	-32.24	6600	20240614	0.30	8930	-25.87	20240102	6600	0.30	20240614	9770	-32.24	20231018	6600	0.30	20240614	3.19	N	016380	5000	5000 억	5053980	N	N	830	N	N
89	20240614	090305	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6660	0	3	0.00	90043850	13504	5.37	6690	6690	6640	8650	4670	6660	6667.94	5.05	0	-7705	6780	6720	6690	6630	6600	6705	6615	5000	1990	5000	4660	10	1	100008897	6661	2.84	0.35	12	0.01	2342.00	18893.00	9770	20231018	-31.83	6640	20240614	0.30	8930	-25.42	20240102	6640	0.30	20240614	9770	-31.83	20231018	6640	0.30	20240614	3.19	N	016380	5000	5000 억	5053980	N	N	830	N	N
90	20240613	160301	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6660	-60	5	-0.89	1666051300	248728	168.52	6700	6750	6660	8730	4710	6720	6698.65	5.15	0	-64566	6793	6756	6713	6676	6633	6775	6695	5000	2010	5000	4700	10	1	100008897	6661	2.84	0.35	12	0.25	2342.00	18893.00	9770	20231018	-31.83	6660	20240613	0.00	8930	-25.42	20240102	6660	0.00	20240613	9770	-31.83	20231018	6660	0.00	20240613	3.15	N	016380	5000	5000 억	5154639	N	N	789	N	N
91	20240613	150306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	-30	5	-0.45	1237779170	184480	124.99	6700	6750	6680	8730	4710	6720	6709.56	5.15	0	-33928	6793	6756	6713	6676	6633	6775	6695	5000	2010	5000	4700	10	1	100008897	6691	2.86	0.35	12	0.18	2342.00	18893.00	9770	20231018	-31.53	6660	20240417	0.45	8930	-25.08	20240102	6660	0.45	20240417	9770	-31.53	20231018	6660	0.45	20240417	3.15	N	016380	5000	5000 억	5154639	N	N	32	N	N
92	20240613	140303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	-30	5	-0.45	1098447480	163667	110.89	6700	6750	6680	8730	4710	6720	6711.48	5.15	0	-24218	6793	6756	6713	6676	6633	6775	6695	5000	2010	5000	4700	10	1	100008897	6691	2.86	0.35	12	0.16	2342.00	18893.00	9770	20231018	-31.53	6660	20240417	0.45	8930	-25.08	20240102	6660	0.45	20240417	9770	-31.53	20231018	6660	0.45	20240417	3.15	N	016380	5000	5000 억	5154639	N	N	32	N	N
93	20240613	130303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	-20	5	-0.30	875506340	130366	88.33	6700	6750	6700	8730	4710	6720	6715.76	5.15	0	-11061	6793	6756	6713	6676	6633	6775	6695	5000	2010	5000	4700	10	1	100008897	6701	2.86	0.35	12	0.13	2342.00	18893.00	9770	20231018	-31.42	6660	20240417	0.60	8930	-24.97	20240102	6660	0.60	20240417	9770	-31.42	20231018	6660	0.60	20240417	3.15	N	016380	5000	5000 억	5154639	N	N	32	N	N
94	20240613	120303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	-20	5	-0.30	711542280	105931	71.77	6700	6750	6700	8730	4710	6720	6717.04	5.15	0	-1180	6793	6756	6713	6676	6633	6775	6695	5000	2010	5000	4700	10	1	100008897	6701	2.86	0.35	12	0.11	2342.00	18893.00	9770	20231018	-31.42	6660	20240417	0.60	8930	-24.97	20240102	6660	0.60	20240417	9770	-31.42	20231018	6660	0.60	20240417	3.15	N	016380	5000	5000 억	5154639	N	N	32	N	N
95	20240613	110300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6710	-10	5	-0.15	547933920	81543	55.25	6700	6750	6700	8730	4710	6720	6719.57	5.15	0	8898	6793	6756	6713	6676	6633	6775	6695	5000	2010	5000	4700	10	1	100008897	6711	2.87	0.36	12	0.08	2342.00	18893.00	9770	20231018	-31.32	6660	20240417	0.75	8930	-24.86	20240102	6660	0.75	20240417	9770	-31.32	20231018	6660	0.75	20240417	3.15	N	016380	5000	5000 억	5154639	N	N	32	N	N
96	20240613	100301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6740	20	2	0.30	364718420	54281	36.78	6700	6750	6700	8730	4710	6720	6719.08	5.15	0	14190	6793	6756	6713	6676	6633	6775	6695	5000	2010	5000	4700	10	1	100008897	6741	2.88	0.36	12	0.05	2342.00	18893.00	9770	20231018	-31.01	6660	20240417	1.20	8930	-24.52	20240102	6660	1.20	20240417	9770	-31.01	20231018	6660	1.20	20240417	3.15	N	016380	5000	5000 억	5154639	N	N	32	N	N
97	20240613	090305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	10	2	0.15	100076600	14923	10.11	6700	6750	6700	8730	4710	6720	6706.20	5.15	0	2814	6793	6756	6713	6676	6633	6775	6695	5000	2010	5000	4700	10	1	100008897	6731	2.87	0.36	12	0.01	2342.00	18893.00	9770	20231018	-31.12	6660	20240417	1.05	8930	-24.64	20240102	6660	1.05	20240417	9770	-31.12	20231018	6660	1.05	20240417	3.15	N	016380	5000	5000 억	5154639	N	N	32	N	N
98	20240612	160259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	20	2	0.30	978347990	145842	65.79	6700	6750	6670	8710	4690	6700	6708.26	5.19	0	-31028	6800	6750	6720	6670	6640	6735	6655	5000	2010	5000	4690	10	1	100008897	6721	2.87	0.36	12	0.15	2342.00	18893.00	9770	20231018	-31.22	6660	20240417	0.90	8930	-24.75	20240102	6660	0.90	20240417	9770	-31.22	20231018	6660	0.90	20240417	3.15	N	016380	5000	5000 억	5186428	N	N	32	N	N
99	20240612	150305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6710	10	2	0.15	831273060	123924	55.90	6700	6750	6670	8710	4690	6700	6707.93	5.19	0	-27711	6800	6750	6720	6670	6640	6735	6655	5000	2010	5000	4690	10	1	100008897	6711	2.87	0.36	12	0.12	2342.00	18893.00	9770	20231018	-31.32	6660	20240417	0.75	8930	-24.86	20240102	6660	0.75	20240417	9770	-31.32	20231018	6660	0.75	20240417	3.15	N	016380	5000	5000 억	5186428	N	N	221	N	N
100	20240612	140301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	-10	5	-0.15	723243950	107791	48.62	6700	6750	6670	8710	4690	6700	6709.69	5.19	0	-20090	6800	6750	6720	6670	6640	6735	6655	5000	2010	5000	4690	10	1	100008897	6691	2.86	0.35	12	0.11	2342.00	18893.00	9770	20231018	-31.53	6660	20240417	0.45	8930	-25.08	20240102	6660	0.45	20240417	9770	-31.53	20231018	6660	0.45	20240417	3.15	N	016380	5000	5000 억	5186428	N	N	221	N	N
101	20240612	130301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	0	3	0.00	596989190	88912	40.11	6700	6750	6670	8710	4690	6700	6714.38	5.19	0	-18704	6800	6750	6720	6670	6640	6735	6655	5000	2010	5000	4690	10	1	100008897	6701	2.86	0.35	12	0.09	2342.00	18893.00	9770	20231018	-31.42	6660	20240417	0.60	8930	-24.97	20240102	6660	0.60	20240417	9770	-31.42	20231018	6660	0.60	20240417	3.15	N	016380	5000	5000 억	5186428	N	N	221	N	N
102	20240612	120300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	20	2	0.30	427451590	63578	28.68	6700	6750	6690	8710	4690	6700	6723.26	5.19	0	-14306	6800	6750	6720	6670	6640	6735	6655	5000	2010	5000	4690	10	1	100008897	6721	2.87	0.36	12	0.06	2342.00	18893.00	9770	20231018	-31.22	6660	20240417	0.90	8930	-24.75	20240102	6660	0.90	20240417	9770	-31.22	20231018	6660	0.90	20240417	3.15	N	016380	5000	5000 억	5186428	N	N	221	N	N
103	20240612	110259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6740	40	2	0.60	304517350	45262	20.42	6700	6750	6690	8710	4690	6700	6727.88	5.19	0	-8895	6800	6750	6720	6670	6640	6735	6655	5000	2010	5000	4690	10	1	100008897	6741	2.88	0.36	12	0.05	2342.00	18893.00	9770	20231018	-31.01	6660	20240417	1.20	8930	-24.52	20240102	6660	1.20	20240417	9770	-31.01	20231018	6660	1.20	20240417	3.15	N	016380	5000	5000 억	5186428	N	N	221	N	N
104	20240612	100300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6740	40	2	0.60	186338290	27723	12.51	6700	6740	6690	8710	4690	6700	6721.43	5.19	0	-8727	6800	6750	6720	6670	6640	6735	6655	5000	2010	5000	4690	10	1	100008897	6741	2.88	0.36	12	0.03	2342.00	18893.00	9770	20231018	-31.01	6660	20240417	1.20	8930	-24.52	20240102	6660	1.20	20240417	9770	-31.01	20231018	6660	1.20	20240417	3.15	N	016380	5000	5000 억	5186428	N	N	221	N	N
105	20240612	090301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6710	10	2	0.15	23865360	3562	1.61	6700	6710	6690	8710	4690	6700	6699.99	5.19	0	-793	6800	6750	6720	6670	6640	6735	6655	5000	2010	5000	4690	10	1	100008897	6711	2.87	0.36	12	0.00	2342.00	18893.00	9770	20231018	-31.32	6660	20240417	0.75	8930	-24.86	20240102	6660	0.75	20240417	9770	-31.32	20231018	6660	0.75	20240417	3.15	N	016380	5000	5000 억	5186428	N	N	221	N	N
106	20240610	160258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	-70	5	-1.03	1589130270	235851	71.09	6790	6800	6720	8820	4760	6790	6737.89	5.26	0	-83497	6956	6872	6826	6742	6696	6850	6720	5000	2030	5000	4750	10	1	100008897	6721	2.87	0.36	12	0.24	2342.00	18893.00	9770	20231018	-31.22	6660	20240417	0.90	8930	-24.75	20240102	6660	0.90	20240417	9770	-31.22	20231018	6660	0.90	20240417	3.13	N	016380	5000	5000 억	5255696	N	N	67	N	N
107	20240610	150259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6740	-50	5	-0.74	1358732040	201613	60.77	6790	6800	6720	8820	4760	6790	6739.31	5.26	0	-76139	6956	6872	6826	6742	6696	6850	6720	5000	2030	5000	4750	10	1	100008897	6741	2.88	0.36	12	0.20	2342.00	18893.00	9770	20231018	-31.01	6660	20240417	1.20	8930	-24.52	20240102	6660	1.20	20240417	9770	-31.01	20231018	6660	1.20	20240417	3.13	N	016380	5000	5000 억	5255696	N	N	16	N	N
108	20240610	140258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	-60	5	-0.88	1164733040	172864	52.10	6790	6800	6720	8820	4760	6790	6737.86	5.26	0	-72118	6956	6872	6826	6742	6696	6850	6720	5000	2030	5000	4750	10	1	100008897	6731	2.87	0.36	12	0.17	2342.00	18893.00	9770	20231018	-31.12	6660	20240417	1.05	8930	-24.64	20240102	6660	1.05	20240417	9770	-31.12	20231018	6660	1.05	20240417	3.13	N	016380	5000	5000 억	5255696	N	N	16	N	N
109	20240610	130258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	-60	5	-0.88	1024166230	151968	45.80	6790	6800	6720	8820	4760	6790	6739.35	5.26	0	-68445	6956	6872	6826	6742	6696	6850	6720	5000	2030	5000	4750	10	1	100008897	6731	2.87	0.36	12	0.15	2342.00	18893.00	9770	20231018	-31.12	6660	20240417	1.05	8930	-24.64	20240102	6660	1.05	20240417	9770	-31.12	20231018	6660	1.05	20240417	3.13	N	016380	5000	5000 억	5255696	N	N	16	N	N
110	20240610	120258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6740	-50	5	-0.74	841242160	124791	37.61	6790	6800	6720	8820	4760	6790	6741.21	5.26	0	-54312	6956	6872	6826	6742	6696	6850	6720	5000	2030	5000	4750	10	1	100008897	6741	2.88	0.36	12	0.12	2342.00	18893.00	9770	20231018	-31.01	6660	20240417	1.20	8930	-24.52	20240102	6660	1.20	20240417	9770	-31.01	20231018	6660	1.20	20240417	3.13	N	016380	5000	5000 억	5255696	N	N	16	N	N
111	20240610	110300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	-60	5	-0.88	768240750	113960	34.35	6790	6800	6720	8820	4760	6790	6741.32	5.26	0	-48823	6956	6872	6826	6742	6696	6850	6720	5000	2030	5000	4750	10	1	100008897	6731	2.87	0.36	12	0.11	2342.00	18893.00	9770	20231018	-31.12	6660	20240417	1.05	8930	-24.64	20240102	6660	1.05	20240417	9770	-31.12	20231018	6660	1.05	20240417	3.13	N	016380	5000	5000 억	5255696	N	N	16	N	N
112	20240610	100259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6750	-40	5	-0.59	605695220	89824	27.07	6790	6800	6720	8820	4760	6790	6743.13	5.26	0	-41385	6956	6872	6826	6742	6696	6850	6720	5000	2030	5000	4750	10	1	100008897	6751	2.88	0.36	12	0.09	2342.00	18893.00	9770	20231018	-30.91	6660	20240417	1.35	8930	-24.41	20240102	6660	1.35	20240417	9770	-30.91	20231018	6660	1.35	20240417	3.13	N	016380	5000	5000 억	5255696	N	N	16	N	N
113	20240610	090303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6750	-40	5	-0.59	122637560	18118	5.46	6790	6800	6750	8820	4760	6790	6768.82	5.26	0	-8493	6956	6872	6826	6742	6696	6850	6720	5000	2030	5000	4750	10	1	100008897	6751	2.88	0.36	12	0.02	2342.00	18893.00	9770	20231018	-30.91	6660	20240417	1.35	8930	-24.41	20240102	6660	1.35	20240417	9770	-30.91	20231018	6660	1.35	20240417	3.13	N	016380	5000	5000 억	5255696	N	N	16	N	N
114	20240607	160306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	-80	5	-1.16	2239763800	328474	25.19	6840	6910	6780	8930	4810	6870	6818.71	5.33	0	-68327	7450	7160	6960	6670	6470	7305	6815	5000	2060	5000	4800	10	1	100008897	6791	2.90	0.36	12	0.33	2342.00	18893.00	9770	20231018	-30.50	6660	20240417	1.95	8930	-23.96	20240102	6660	1.95	20240417	9770	-30.50	20231018	6660	1.95	20240417	3.12	N	016380	5000	5000 억	5326086	N	N	16	N	N
115	20240607	150308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-70	5	-1.02	2102653770	308296	23.64	6840	6910	6780	8930	4810	6870	6820.19	5.33	0	-61525	7450	7160	6960	6670	6470	7305	6815	5000	2060	5000	4800	10	1	100008897	6801	2.90	0.36	12	0.31	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.12	N	016380	5000	5000 억	5326086	N	N	1124	N	N
116	20240607	140306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-70	5	-1.02	1925235500	282195	21.64	6840	6910	6780	8930	4810	6870	6822.30	5.33	0	-53648	7450	7160	6960	6670	6470	7305	6815	5000	2060	5000	4800	10	1	100008897	6801	2.90	0.36	12	0.28	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.12	N	016380	5000	5000 억	5326086	N	N	1124	N	N
117	20240607	130307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	-80	5	-1.16	1738008640	254641	19.53	6840	6910	6780	8930	4810	6870	6825.27	5.33	0	-44042	7450	7160	6960	6670	6470	7305	6815	5000	2060	5000	4800	10	1	100008897	6791	2.90	0.36	12	0.25	2342.00	18893.00	9770	20231018	-30.50	6660	20240417	1.95	8930	-23.96	20240102	6660	1.95	20240417	9770	-30.50	20231018	6660	1.95	20240417	3.12	N	016380	5000	5000 억	5326086	N	N	1124	N	N
118	20240607	120307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	-70	5	-1.02	1593997020	233451	17.90	6840	6910	6780	8930	4810	6870	6827.91	5.33	0	-43954	7450	7160	6960	6670	6470	7305	6815	5000	2060	5000	4800	10	1	100008897	6801	2.90	0.36	12	0.23	2342.00	18893.00	9770	20231018	-30.40	6660	20240417	2.10	8930	-23.85	20240102	6660	2.10	20240417	9770	-30.40	20231018	6660	2.10	20240417	3.12	N	016380	5000	5000 억	5326086	N	N	1124	N	N
119	20240607	110306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	-80	5	-1.16	1398087310	204612	15.69	6840	6910	6780	8930	4810	6870	6832.81	5.33	0	-35471	7450	7160	6960	6670	6470	7305	6815	5000	2060	5000	4800	10	1	100008897	6791	2.90	0.36	12	0.20	2342.00	18893.00	9770	20231018	-30.50	6660	20240417	1.95	8930	-23.96	20240102	6660	1.95	20240417	9770	-30.50	20231018	6660	1.95	20240417	3.12	N	016380	5000	5000 억	5326086	N	N	1124	N	N
120	20240607	100305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	-50	5	-0.73	814159690	118723	9.10	6840	6910	6800	8930	4810	6870	6857.61	5.33	0	6412	7450	7160	6960	6670	6470	7305	6815	5000	2060	5000	4800	10	1	100008897	6821	2.91	0.36	12	0.12	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.12	N	016380	5000	5000 억	5326086	N	N	1124	N	N
121	20240607	090303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6850	-20	5	-0.29	123885490	18088	1.39	6840	6890	6840	8930	4810	6870	6848.64	5.33	0	3212	7450	7160	6960	6670	6470	7305	6815	5000	2060	5000	4800	10	1	100008897	6851	2.92	0.36	12	0.02	2342.00	18893.00	9770	20231018	-29.89	6660	20240417	2.85	8930	-23.29	20240102	6660	2.85	20240417	9770	-29.89	20231018	6660	2.85	20240417	3.12	N	016380	5000	5000 억	5326086	N	N	1124	N	N
122	20240605	160303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	30	2	0.44	9084591330	1296006	379.97	6820	7250	6760	8890	4790	6840	7009.95	5.44	0	-101236	7093	6966	6893	6766	6693	6930	6730	5000	2050	5000	4780	10	1	100008897	6871	2.93	0.36	12	1.30	2342.00	18893.00	9770	20231018	-29.68	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	9770	-29.68	20231018	6660	3.15	20240417	3.10	N	016380	5000	5000 억	5444282	N	N	1124	N	N
123	20240605	150304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6850	10	2	0.15	8737522400	1245414	365.14	6820	7250	6760	8890	4790	6840	7015.76	5.44	0	-100297	7093	6966	6893	6766	6693	6930	6730	5000	2050	5000	4780	10	1	100008897	6851	2.92	0.36	12	1.25	2342.00	18893.00	9770	20231018	-29.89	6660	20240417	2.85	8930	-23.29	20240102	6660	2.85	20240417	9770	-29.89	20231018	6660	2.85	20240417	3.10	N	016380	5000	5000 억	5444282	N	N	0	N	N
124	20240605	140303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6900	60	2	0.88	7851671980	1116740	327.42	6820	7250	6760	8890	4790	6840	7030.89	5.44	0	-93054	7093	6966	6893	6766	6693	6930	6730	5000	2050	5000	4780	10	1	100008897	6901	2.95	0.37	12	1.12	2342.00	18893.00	9770	20231018	-29.38	6660	20240417	3.60	8930	-22.73	20240102	6660	3.60	20240417	9770	-29.38	20231018	6660	3.60	20240417	3.10	N	016380	5000	5000 억	5444282	N	N	0	N	N
125	20240605	130305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7050	210	2	3.07	5748570350	813990	238.65	6820	7250	6760	8890	4790	6840	7062.21	5.44	0	-75130	7093	6966	6893	6766	6693	6930	6730	5000	2050	5000	4780	10	1	100008897	7051	3.01	0.37	12	0.81	2342.00	18893.00	9770	20231018	-27.84	6660	20240417	5.86	8930	-21.05	20240102	6660	5.86	20240417	9770	-27.84	20231018	6660	5.86	20240417	3.10	N	016380	5000	5000 억	5444282	N	N	0	N	N
126	20240605	120303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6830	-10	5	-0.15	816578760	120201	35.24	6820	6850	6760	8890	4790	6840	6793.44	5.44	0	995	7093	6966	6893	6766	6693	6930	6730	5000	2050	5000	4780	10	1	100008897	6831	2.92	0.36	12	0.12	2342.00	18893.00	9770	20231018	-30.09	6660	20240417	2.55	8930	-23.52	20240102	6660	2.55	20240417	9770	-30.09	20231018	6660	2.55	20240417	3.10	N	016380	5000	5000 억	5444282	N	N	0	N	N
127	20240605	110304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	-20	5	-0.29	712138680	104865	30.75	6820	6850	6760	8890	4790	6840	6791.00	5.44	0	-217	7093	6966	6893	6766	6693	6930	6730	5000	2050	5000	4780	10	1	100008897	6821	2.91	0.36	12	0.10	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.10	N	016380	5000	5000 억	5444282	N	N	0	N	N
128	20240605	100304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6810	-30	5	-0.44	574110820	84559	24.79	6820	6850	6760	8890	4790	6840	6789.47	5.44	0	-3196	7093	6966	6893	6766	6693	6930	6730	5000	2050	5000	4780	10	1	100008897	6811	2.91	0.36	12	0.08	2342.00	18893.00	9770	20231018	-30.30	6660	20240417	2.25	8930	-23.74	20240102	6660	2.25	20240417	9770	-30.30	20231018	6660	2.25	20240417	3.10	N	016380	5000	5000 억	5444282	N	N	0	N	N
129	20240605	090303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6830	-10	5	-0.15	31743520	4653	1.36	6820	6840	6820	8890	4790	6840	6822.16	5.44	0	11	7093	6966	6893	6766	6693	6930	6730	5000	2050	5000	4780	10	1	100008897	6831	2.92	0.36	12	0.00	2342.00	18893.00	9770	20231018	-30.09	6660	20240417	2.55	8930	-23.52	20240102	6660	2.55	20240417	9770	-30.09	20231018	6660	2.55	20240417	3.10	N	016380	5000	5000 억	5444282	N	N	0	N	N
130	20240604	160301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6840	-190	5	-2.70	2344259850	338993	84.81	6960	7020	6820	9130	4930	7030	6915.41	5.49	0	-100156	7183	7106	6963	6886	6743	7145	6925	5000	2100	5000	4920	10	1	100008897	6841	2.92	0.36	12	0.34	2342.00	18893.00	9770	20231018	-29.99	6660	20240417	2.70	8930	-23.40	20240102	6660	2.70	20240417	9770	-29.99	20231018	6660	2.70	20240417	3.13	N	016380	5000	5000 억	5487009	N	N	5	N	N
131	20240604	150302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6850	-180	5	-2.56	2168832250	313323	78.38	6960	7020	6840	9130	4930	7030	6922.03	5.49	0	-87586	7183	7106	6963	6886	6743	7145	6925	5000	2100	5000	4920	10	1	100008897	6851	2.92	0.36	12	0.31	2342.00	18893.00	9770	20231018	-29.89	6660	20240417	2.85	8930	-23.29	20240102	6660	2.85	20240417	9770	-29.89	20231018	6660	2.85	20240417	3.13	N	016380	5000	5000 억	5487009	N	N	5	N	N
132	20240604	140303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6870	-160	5	-2.28	1770396160	255224	63.85	6960	7020	6860	9130	4930	7030	6936.63	5.49	0	-42554	7183	7106	6963	6886	6743	7145	6925	5000	2100	5000	4920	10	1	100008897	6871	2.93	0.36	12	0.26	2342.00	18893.00	9770	20231018	-29.68	6660	20240417	3.15	8930	-23.07	20240102	6660	3.15	20240417	9770	-29.68	20231018	6660	3.15	20240417	3.13	N	016380	5000	5000 억	5487009	N	N	5	N	N
133	20240604	130301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6940	-90	5	-1.28	1277720900	183773	45.97	6960	7020	6910	9130	4930	7030	6952.71	5.49	0	-3882	7183	7106	6963	6886	6743	7145	6925	5000	2100	5000	4920	10	1	100008897	6941	2.96	0.37	12	0.18	2342.00	18893.00	9770	20231018	-28.97	6660	20240417	4.20	8930	-22.28	20240102	6660	4.20	20240417	9770	-28.97	20231018	6660	4.20	20240417	3.13	N	016380	5000	5000 억	5487009	N	N	5	N	N
134	20240604	120300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6920	-110	5	-1.56	1151935990	165609	41.43	6960	7020	6920	9130	4930	7030	6955.75	5.49	0	-4045	7183	7106	6963	6886	6743	7145	6925	5000	2100	5000	4920	10	1	100008897	6921	2.95	0.37	12	0.17	2342.00	18893.00	9770	20231018	-29.17	6660	20240417	3.90	8930	-22.51	20240102	6660	3.90	20240417	9770	-29.17	20231018	6660	3.90	20240417	3.13	N	016380	5000	5000 억	5487009	N	N	5	N	N
135	20240604	110301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6930	-100	5	-1.42	1024588590	147231	36.83	6960	7020	6920	9130	4930	7030	6959.05	5.49	0	-895	7183	7106	6963	6886	6743	7145	6925	5000	2100	5000	4920	10	1	100008897	6931	2.96	0.37	12	0.15	2342.00	18893.00	9770	20231018	-29.07	6660	20240417	4.05	8930	-22.40	20240102	6660	4.05	20240417	9770	-29.07	20231018	6660	4.05	20240417	3.13	N	016380	5000	5000 억	5487009	N	N	5	N	N
136	20240604	100301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	-60	5	-0.85	678843860	97372	24.36	6960	7020	6920	9130	4930	7030	6971.65	5.49	0	10822	7183	7106	6963	6886	6743	7145	6925	5000	2100	5000	4920	10	1	100008897	6971	2.98	0.37	12	0.10	2342.00	18893.00	9770	20231018	-28.66	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	9770	-28.66	20231018	6660	4.65	20240417	3.13	N	016380	5000	5000 억	5487009	N	N	5	N	N
137	20240604	090303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	-20	5	-0.28	92686030	13309	3.33	6960	7020	6950	9130	4930	7030	6964.14	5.49	0	-254	7183	7106	6963	6886	6743	7145	6925	5000	2100	5000	4920	10	1	100008897	7011	2.99	0.37	12	0.01	2342.00	18893.00	9770	20231018	-28.25	6660	20240417	5.26	8930	-21.50	20240102	6660	5.26	20240417	9770	-28.25	20231018	6660	5.26	20240417	3.13	N	016380	5000	5000 억	5487009	N	N	5	N	N
138	20240603	160300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7030	150	2	2.18	2688487410	386147	154.37	6830	7040	6820	8940	4820	6880	6962.19	5.44	0	52696	7000	6940	6860	6800	6720	6970	6830	5000	2060	5000	4810	10	1	100008897	7031	3.00	0.37	12	0.39	2342.00	18893.00	9770	20231018	-28.05	6660	20240417	5.56	8930	-21.28	20240102	6660	5.56	20240417	9770	-28.05	20231018	6660	5.56	20240417	3.15	N	016380	5000	5000 억	5437838	N	N	5	N	N
139	20240603	150259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	130	2	1.89	2410308930	346538	138.54	6830	7040	6820	8940	4820	6880	6955.42	5.44	0	58609	7000	6940	6860	6800	6720	6970	6830	5000	2060	5000	4810	10	1	100008897	7011	2.99	0.37	12	0.35	2342.00	18893.00	9770	20231018	-28.25	6660	20240417	5.26	8930	-21.50	20240102	6660	5.26	20240417	9770	-28.25	20231018	6660	5.26	20240417	3.15	N	016380	5000	5000 억	5437838	N	N	325	N	N
140	20240603	140259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7010	130	2	1.89	2142490360	308277	123.24	6830	7040	6820	8940	4820	6880	6949.91	5.44	0	54620	7000	6940	6860	6800	6720	6970	6830	5000	2060	5000	4810	10	1	100008897	7011	2.99	0.37	12	0.31	2342.00	18893.00	9770	20231018	-28.25	6660	20240417	5.26	8930	-21.50	20240102	6660	5.26	20240417	9770	-28.25	20231018	6660	5.26	20240417	3.15	N	016380	5000	5000 억	5437838	N	N	325	N	N
141	20240603	130259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6970	90	2	1.31	1870414640	269358	107.68	6830	7040	6820	8940	4820	6880	6944.00	5.44	0	51803	7000	6940	6860	6800	6720	6970	6830	5000	2060	5000	4810	10	1	100008897	6971	2.98	0.37	12	0.27	2342.00	18893.00	9770	20231018	-28.66	6660	20240417	4.65	8930	-21.95	20240102	6660	4.65	20240417	9770	-28.66	20231018	6660	4.65	20240417	3.15	N	016380	5000	5000 억	5437838	N	N	325	N	N
142	20240603	120259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	7000	120	2	1.74	1707372100	245995	98.34	6830	7040	6820	8940	4820	6880	6940.70	5.44	0	51386	7000	6940	6860	6800	6720	6970	6830	5000	2060	5000	4810	10	1	100008897	7001	2.99	0.37	12	0.25	2342.00	18893.00	9770	20231018	-28.35	6660	20240417	5.11	8930	-21.61	20240102	6660	5.11	20240417	9770	-28.35	20231018	6660	5.11	20240417	3.15	N	016380	5000	5000 억	5437838	N	N	325	N	N
143	20240603	110258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6950	70	2	1.02	1089166050	157616	63.01	6830	7000	6820	8940	4820	6880	6910.27	5.44	0	40154	7000	6940	6860	6800	6720	6970	6830	5000	2060	5000	4810	10	1	100008897	6951	2.97	0.37	12	0.16	2342.00	18893.00	9770	20231018	-28.86	6660	20240417	4.35	8930	-22.17	20240102	6660	4.35	20240417	9770	-28.86	20231018	6660	4.35	20240417	3.15	N	016380	5000	5000 억	5437838	N	N	325	N	N
144	20240603	100257	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6860	-20	5	-0.29	374749190	54595	21.83	6830	6930	6820	8940	4820	6880	6864.14	5.44	0	5068	7000	6940	6860	6800	6720	6970	6830	5000	2060	5000	4810	10	1	100008897	6861	2.93	0.36	12	0.05	2342.00	18893.00	9770	20231018	-29.79	6660	20240417	3.00	8930	-23.18	20240102	6660	3.00	20240417	9770	-29.79	20231018	6660	3.00	20240417	3.15	N	016380	5000	5000 억	5437838	N	N	325	N	N
145	20240603	090257	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6820	-60	5	-0.87	38795530	5670	2.27	6830	6870	6820	8940	4820	6880	6841.57	5.44	0	-2853	7000	6940	6860	6800	6720	6970	6830	5000	2060	5000	4810	10	1	100008897	6821	2.91	0.36	12	0.01	2342.00	18893.00	9770	20231018	-30.19	6660	20240417	2.40	8930	-23.63	20240102	6660	2.40	20240417	9770	-30.19	20231018	6660	2.40	20240417	3.15	N	016380	5000	5000 억	5437838	N	N	325	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History