KissMeData/016380/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 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	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	20240731	160324	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6300	10	2	0.16	610246840	96942	70.84	6290	6360	6250	8170	4410	6290	6294.94	5.23	2191	6443	6366	6323	6246	6203	6345	6225	5000	1880	5000	4650	10	1	100008897	6301	2.69	0.33	12	0.10	2342.00	18893.00	9770	20231018	-35.52	6250	20240731	0.80	8930	-29.45	20240102	6250	0.80	20240731	9770	-35.52	20231018	6250	0.80	20240731	2.87	N	016380	5000	5000 억	5225766	N	N	9	N	N
3	20240731	150325	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6310	20	2	0.32	470819940	74791	54.65	6290	6360	6250	8170	4410	6290	6295.14	5.23	830	6443	6366	6323	6246	6203	6345	6225	5000	1880	5000	4650	10	1	100008897	6311	2.69	0.33	12	0.07	2342.00	18893.00	9770	20231018	-35.41	6250	20240731	0.96	8930	-29.34	20240102	6250	0.96	20240731	9770	-35.41	20231018	6250	0.96	20240731	2.87	N	016380	5000	5000 억	5225766	N	N	1015	N	N
4	20240731	140328	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6290	0	3	0.00	352197780	55992	40.91	6290	6360	6250	8170	4410	6290	6290.14	5.23	1121	6443	6366	6323	6246	6203	6345	6225	5000	1880	5000	4650	10	1	100008897	6291	2.69	0.33	12	0.06	2342.00	18893.00	9770	20231018	-35.62	6250	20240731	0.64	8930	-29.56	20240102	6250	0.64	20240731	9770	-35.62	20231018	6250	0.64	20240731	2.87	N	016380	5000	5000 억	5225766	N	N	1015	N	N
5	20240731	130326	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6290	0	3	0.00	303885590	48310	35.30	6290	6360	6250	8170	4410	6290	6290.32	5.23	3896	6443	6366	6323	6246	6203	6345	6225	5000	1880	5000	4650	10	1	100008897	6291	2.69	0.33	12	0.05	2342.00	18893.00	9770	20231018	-35.62	6250	20240731	0.64	8930	-29.56	20240102	6250	0.64	20240731	9770	-35.62	20231018	6250	0.64	20240731	2.87	N	016380	5000	5000 억	5225766	N	N	1015	N	N
6	20240731	120328	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6320	30	2	0.48	262520110	41744	30.50	6290	6360	6250	8170	4410	6290	6288.81	5.23	5469	6443	6366	6323	6246	6203	6345	6225	5000	1880	5000	4650	10	1	100008897	6321	2.70	0.33	12	0.04	2342.00	18893.00	9770	20231018	-35.31	6250	20240731	1.12	8930	-29.23	20240102	6250	1.12	20240731	9770	-35.31	20231018	6250	1.12	20240731	2.87	N	016380	5000	5000 억	5225766	N	N	1015	N	N
7	20240731	110326	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6310	20	2	0.32	231680740	36855	26.93	6290	6360	6250	8170	4410	6290	6286.28	5.23	4495	6443	6366	6323	6246	6203	6345	6225	5000	1880	5000	4650	10	1	100008897	6311	2.69	0.33	12	0.04	2342.00	18893.00	9770	20231018	-35.41	6250	20240731	0.96	8930	-29.34	20240102	6250	0.96	20240731	9770	-35.41	20231018	6250	0.96	20240731	2.87	N	016380	5000	5000 억	5225766	N	N	1015	N	N
8	20240731	100325	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6300	10	2	0.16	132459890	21124	15.44	6290	6310	6250	8170	4410	6290	6270.59	5.23	2621	6443	6366	6323	6246	6203	6345	6225	5000	1880	5000	4650	10	1	100008897	6301	2.69	0.33	12	0.02	2342.00	18893.00	9770	20231018	-35.52	6250	20240731	0.80	8930	-29.45	20240102	6250	0.80	20240731	9770	-35.52	20231018	6250	0.80	20240731	2.87	N	016380	5000	5000 억	5225766	N	N	1015	N	N
9	20240731	090321	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6300	10	2	0.16	30853010	4920	3.60	6290	6300	6250	8170	4410	6290	6270.94	5.23	331	6443	6366	6323	6246	6203	6345	6225	5000	1880	5000	4650	10	1	100008897	6301	2.69	0.33	12	0.00	2342.00	18893.00	9770	20231018	-35.52	6250	20240731	0.80	8930	-29.45	20240102	6250	0.80	20240731	9770	-35.52	20231018	6250	0.80	20240731	2.87	N	016380	5000	5000 억	5225766	N	N	1015	N	N
10	20240730	160316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6290	-110	5	-1.72	853181020	134645	134.07	6350	6400	6280	8320	4480	6400	6336.59	5.25	-24700	6500	6450	6420	6370	6340	6435	6355	5000	1920	5000	4730	10	1	100008897	6291	2.69	0.33	12	0.13	2342.00	18893.00	9770	20231018	-35.62	6250	20240725	0.64	8930	-29.56	20240102	6250	0.64	20240725	9770	-35.62	20231018	6250	0.64	20240725	2.90	N	016380	5000	5000 억	5245927	N	N	1015	N	N
11	20240730	150321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6310	-90	5	-1.41	721843270	113779	113.29	6350	6400	6280	8320	4480	6400	6344.26	5.25	-23754	6500	6450	6420	6370	6340	6435	6355	5000	1920	5000	4730	10	1	100008897	6311	2.69	0.33	12	0.11	2342.00	18893.00	9770	20231018	-35.41	6250	20240725	0.96	8930	-29.34	20240102	6250	0.96	20240725	9770	-35.41	20231018	6250	0.96	20240725	2.90	N	016380	5000	5000 억	5245927	N	N	6	N	N
12	20240730	140317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6340	-60	5	-0.94	533122610	83866	83.51	6350	6400	6330	8320	4480	6400	6356.84	5.25	-19396	6500	6450	6420	6370	6340	6435	6355	5000	1920	5000	4730	10	1	100008897	6341	2.71	0.34	12	0.08	2342.00	18893.00	9770	20231018	-35.11	6250	20240725	1.44	8930	-29.00	20240102	6250	1.44	20240725	9770	-35.11	20231018	6250	1.44	20240725	2.90	N	016380	5000	5000 억	5245927	N	N	6	N	N
13	20240730	130322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6360	-40	5	-0.62	443791540	69781	69.48	6350	6400	6340	8320	4480	6400	6359.78	5.25	-19640	6500	6450	6420	6370	6340	6435	6355	5000	1920	5000	4730	10	1	100008897	6361	2.72	0.34	12	0.07	2342.00	18893.00	9770	20231018	-34.90	6250	20240725	1.76	8930	-28.78	20240102	6250	1.76	20240725	9770	-34.90	20231018	6250	1.76	20240725	2.90	N	016380	5000	5000 억	5245927	N	N	6	N	N
14	20240730	120321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6360	-40	5	-0.62	364589700	57307	57.06	6350	6400	6340	8320	4480	6400	6362.04	5.25	-15754	6500	6450	6420	6370	6340	6435	6355	5000	1920	5000	4730	10	1	100008897	6361	2.72	0.34	12	0.06	2342.00	18893.00	9770	20231018	-34.90	6250	20240725	1.76	8930	-28.78	20240102	6250	1.76	20240725	9770	-34.90	20231018	6250	1.76	20240725	2.90	N	016380	5000	5000 억	5245927	N	N	6	N	N
15	20240730	110321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6340	-60	5	-0.94	322529130	50684	50.47	6350	6400	6340	8320	4480	6400	6363.53	5.25	-10550	6500	6450	6420	6370	6340	6435	6355	5000	1920	5000	4730	10	1	100008897	6341	2.71	0.34	12	0.05	2342.00	18893.00	9770	20231018	-35.11	6250	20240725	1.44	8930	-29.00	20240102	6250	1.44	20240725	9770	-35.11	20231018	6250	1.44	20240725	2.90	N	016380	5000	5000 억	5245927	N	N	6	N	N
16	20240730	100323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6380	-20	5	-0.31	236988420	37222	37.06	6350	6400	6350	8320	4480	6400	6366.89	5.25	-6057	6500	6450	6420	6370	6340	6435	6355	5000	1920	5000	4730	10	1	100008897	6381	2.72	0.34	12	0.04	2342.00	18893.00	9770	20231018	-34.70	6250	20240725	2.08	8930	-28.56	20240102	6250	2.08	20240725	9770	-34.70	20231018	6250	2.08	20240725	2.90	N	016380	5000	5000 억	5245927	N	N	6	N	N
17	20240730	090322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6390	-10	5	-0.16	48662340	7649	7.62	6350	6400	6350	8320	4480	6400	6361.92	5.25	-800	6500	6450	6420	6370	6340	6435	6355	5000	1920	5000	4730	10	1	100008897	6391	2.73	0.34	12	0.01	2342.00	18893.00	9770	20231018	-34.60	6250	20240725	2.24	8930	-28.44	20240102	6250	2.24	20240725	9770	-34.60	20231018	6250	2.24	20240725	2.90	N	016380	5000	5000 억	5245927	N	N	6	N	N
18	20240729	160320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6400	-10	5	-0.16	637431370	99360	74.47	6420	6470	6390	8330	4490	6410	6415.38	5.26	-17942	6563	6486	6373	6296	6183	6525	6335	5000	1920	5000	4740	10	1	100008897	6401	2.73	0.34	12	0.10	2342.00	18893.00	9770	20231018	-34.49	6250	20240725	2.40	8930	-28.33	20240102	6250	2.40	20240725	9770	-34.49	20231018	6250	2.40	20240725	2.92	N	016380	5000	5000 억	5259814	N	N	6	N	N
19	20240729	150320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6400	-10	5	-0.16	552020250	86014	64.47	6420	6470	6390	8330	4490	6410	6417.80	5.26	-11589	6563	6486	6373	6296	6183	6525	6335	5000	1920	5000	4740	10	1	100008897	6401	2.73	0.34	12	0.09	2342.00	18893.00	9770	20231018	-34.49	6250	20240725	2.40	8930	-28.33	20240102	6250	2.40	20240725	9770	-34.49	20231018	6250	2.40	20240725	2.92	N	016380	5000	5000 억	5259814	N	N	0	N	N
20	20240729	140322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	10	2	0.16	497404910	77484	58.08	6420	6470	6390	8330	4490	6410	6419.46	5.26	-10437	6563	6486	6373	6296	6183	6525	6335	5000	1920	5000	4740	10	1	100008897	6421	2.74	0.34	12	0.08	2342.00	18893.00	9770	20231018	-34.29	6250	20240725	2.72	8930	-28.11	20240102	6250	2.72	20240725	9770	-34.29	20231018	6250	2.72	20240725	2.92	N	016380	5000	5000 억	5259814	N	N	0	N	N
21	20240729	130327	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	10	2	0.16	427313370	66567	49.89	6420	6470	6390	8330	4490	6410	6419.30	5.26	-6996	6563	6486	6373	6296	6183	6525	6335	5000	1920	5000	4740	10	1	100008897	6421	2.74	0.34	12	0.07	2342.00	18893.00	9770	20231018	-34.29	6250	20240725	2.72	8930	-28.11	20240102	6250	2.72	20240725	9770	-34.29	20231018	6250	2.72	20240725	2.92	N	016380	5000	5000 억	5259814	N	N	0	N	N
22	20240729	120320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	0	3	0.00	354171380	55145	41.33	6420	6470	6390	8330	4490	6410	6422.55	5.26	-6244	6563	6486	6373	6296	6183	6525	6335	5000	1920	5000	4740	10	1	100008897	6411	2.74	0.34	12	0.06	2342.00	18893.00	9770	20231018	-34.39	6250	20240725	2.56	8930	-28.22	20240102	6250	2.56	20240725	9770	-34.39	20231018	6250	2.56	20240725	2.92	N	016380	5000	5000 억	5259814	N	N	0	N	N
23	20240729	110321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	0	3	0.00	259142870	40308	30.21	6420	6470	6390	8330	4490	6410	6429.08	5.26	-5759	6563	6486	6373	6296	6183	6525	6335	5000	1920	5000	4740	10	1	100008897	6411	2.74	0.34	12	0.04	2342.00	18893.00	9770	20231018	-34.39	6250	20240725	2.56	8930	-28.22	20240102	6250	2.56	20240725	9770	-34.39	20231018	6250	2.56	20240725	2.92	N	016380	5000	5000 억	5259814	N	N	0	N	N
24	20240729	100320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	10	2	0.16	172846820	26893	20.16	6420	6470	6390	8330	4490	6410	6427.22	5.26	-3830	6563	6486	6373	6296	6183	6525	6335	5000	1920	5000	4740	10	1	100008897	6421	2.74	0.34	12	0.03	2342.00	18893.00	9770	20231018	-34.29	6250	20240725	2.72	8930	-28.11	20240102	6250	2.72	20240725	9770	-34.29	20231018	6250	2.72	20240725	2.92	N	016380	5000	5000 억	5259814	N	N	0	N	N
25	20240729	090318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6400	-10	5	-0.16	58003360	9050	6.78	6420	6420	6390	8330	4490	6410	6409.21	5.26	-4180	6563	6486	6373	6296	6183	6525	6335	5000	1920	5000	4740	10	1	100008897	6401	2.73	0.34	12	0.01	2342.00	18893.00	9770	20231018	-34.49	6250	20240725	2.40	8930	-28.33	20240102	6250	2.40	20240725	9770	-34.49	20231018	6250	2.40	20240725	2.92	N	016380	5000	5000 억	5259814	N	N	0	N	N
26	20240726	160314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	150	2	2.40	822460730	129196	53.51	6260	6450	6260	8130	4390	6260	6364.94	5.17	41118	6506	6382	6316	6192	6126	6350	6160	5000	1870	5000	4630	10	1	100008897	6411	2.74	0.34	12	0.13	2342.00	18893.00	9770	20231018	-34.39	6250	20240725	2.56	8930	-28.22	20240102	6250	2.56	20240725	9770	-34.39	20231018	6250	2.56	20240725	2.92	N	016380	5000	5000 억	5174565	N	N	0	N	N
27	20240726	150317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	160	2	2.56	690449450	108606	44.98	6260	6450	6260	8130	4390	6260	6357.38	5.17	39894	6506	6382	6316	6192	6126	6350	6160	5000	1870	5000	4630	10	1	100008897	6421	2.74	0.34	12	0.11	2342.00	18893.00	9770	20231018	-34.29	6250	20240725	2.72	8930	-28.11	20240102	6250	2.72	20240725	9770	-34.29	20231018	6250	2.72	20240725	2.92	N	016380	5000	5000 억	5174565	N	N	0	N	N
28	20240726	140319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6430	170	2	2.72	567832440	89520	37.08	6260	6430	6260	8130	4390	6260	6343.08	5.17	36754	6506	6382	6316	6192	6126	6350	6160	5000	1870	5000	4630	10	1	100008897	6431	2.75	0.34	12	0.09	2342.00	18893.00	9770	20231018	-34.19	6250	20240725	2.88	8930	-28.00	20240102	6250	2.88	20240725	9770	-34.19	20231018	6250	2.88	20240725	2.92	N	016380	5000	5000 억	5174565	N	N	0	N	N
29	20240726	130318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6380	120	2	1.92	372944830	59080	24.47	6260	6390	6260	8130	4390	6260	6312.54	5.17	23551	6506	6382	6316	6192	6126	6350	6160	5000	1870	5000	4630	10	1	100008897	6381	2.72	0.34	12	0.06	2342.00	18893.00	9770	20231018	-34.70	6250	20240725	2.08	8930	-28.56	20240102	6250	2.08	20240725	9770	-34.70	20231018	6250	2.08	20240725	2.92	N	016380	5000	5000 억	5174565	N	N	0	N	N
30	20240726	120318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6330	70	2	1.12	279735280	44403	18.39	6260	6340	6260	8130	4390	6260	6299.92	5.17	16488	6506	6382	6316	6192	6126	6350	6160	5000	1870	5000	4630	10	1	100008897	6331	2.70	0.34	12	0.04	2342.00	18893.00	9770	20231018	-35.21	6250	20240725	1.28	8930	-29.12	20240102	6250	1.28	20240725	9770	-35.21	20231018	6250	1.28	20240725	2.92	N	016380	5000	5000 억	5174565	N	N	0	N	N
31	20240726	110317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6320	60	2	0.96	218950170	34790	14.41	6260	6330	6260	8130	4390	6260	6293.48	5.17	12281	6506	6382	6316	6192	6126	6350	6160	5000	1870	5000	4630	10	1	100008897	6321	2.70	0.33	12	0.03	2342.00	18893.00	9770	20231018	-35.31	6250	20240725	1.12	8930	-29.23	20240102	6250	1.12	20240725	9770	-35.31	20231018	6250	1.12	20240725	2.92	N	016380	5000	5000 억	5174565	N	N	0	N	N
32	20240726	100319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6290	30	2	0.48	139735990	22225	9.21	6260	6320	6260	8130	4390	6260	6287.33	5.17	5048	6506	6382	6316	6192	6126	6350	6160	5000	1870	5000	4630	10	1	100008897	6291	2.69	0.33	12	0.02	2342.00	18893.00	9770	20231018	-35.62	6250	20240725	0.64	8930	-29.56	20240102	6250	0.64	20240725	9770	-35.62	20231018	6250	0.64	20240725	2.92	N	016380	5000	5000 억	5174565	N	N	0	N	N
33	20240726	090318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6310	50	2	0.80	29881770	4763	1.97	6260	6310	6260	8130	4390	6260	6273.73	5.17	2706	6506	6382	6316	6192	6126	6350	6160	5000	1870	5000	4630	10	1	100008897	6311	2.69	0.33	12	0.00	2342.00	18893.00	9770	20231018	-35.41	6250	20240725	0.96	8930	-29.34	20240102	6250	0.96	20240725	9770	-35.41	20231018	6250	0.96	20240725	2.92	N	016380	5000	5000 억	5174565	N	N	0	N	N
34	20240725	160317	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6260	-150	5	-2.34	1452019750	230429	192.86	6400	6440	6250	8330	4490	6410	6301.47	5.16	16716	6516	6462	6416	6362	6316	6490	6390	5000	1920	5000	4740	10	1	100008897	6261	2.67	0.33	12	0.23	2342.00	18893.00	9770	20231018	-35.93	6250	20240725	0.16	8930	-29.90	20240102	6250	0.16	20240725	9770	-35.93	20231018	6250	0.16	20240725	2.97	N	016380	5000	5000 억	5159662	N	N	2	N	N
35	20240725	150322	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6300	-110	5	-1.72	1187960360	188302	157.60	6400	6440	6260	8330	4490	6410	6308.78	5.16	17796	6516	6462	6416	6362	6316	6490	6390	5000	1920	5000	4740	10	1	100008897	6301	2.69	0.33	12	0.19	2342.00	18893.00	9770	20231018	-35.52	6260	20240725	0.64	8930	-29.45	20240102	6260	0.64	20240725	9770	-35.52	20231018	6260	0.64	20240725	2.97	N	016380	5000	5000 억	5159662	N	N	2	N	N
36	20240725	140319	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6330	-80	5	-1.25	1074478590	170326	142.56	6400	6440	6260	8330	4490	6410	6308.34	5.16	14536	6516	6462	6416	6362	6316	6490	6390	5000	1920	5000	4740	10	1	100008897	6331	2.70	0.34	12	0.17	2342.00	18893.00	9770	20231018	-35.21	6260	20240725	1.12	8930	-29.12	20240102	6260	1.12	20240725	9770	-35.21	20231018	6260	1.12	20240725	2.97	N	016380	5000	5000 억	5159662	N	N	2	N	N
37	20240725	130319	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6300	-110	5	-1.72	930762760	147450	123.41	6400	6440	6270	8330	4490	6410	6312.36	5.16	12776	6516	6462	6416	6362	6316	6490	6390	5000	1920	5000	4740	10	1	100008897	6301	2.69	0.33	12	0.15	2342.00	18893.00	9770	20231018	-35.52	6270	20240725	0.48	8930	-29.45	20240102	6270	0.48	20240725	9770	-35.52	20231018	6270	0.48	20240725	2.97	N	016380	5000	5000 억	5159662	N	N	2	N	N
38	20240725	120320	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6310	-100	5	-1.56	792293290	125461	105.01	6400	6440	6270	8330	4490	6410	6315.02	5.16	12239	6516	6462	6416	6362	6316	6490	6390	5000	1920	5000	4740	10	1	100008897	6311	2.69	0.33	12	0.13	2342.00	18893.00	9770	20231018	-35.41	6270	20240725	0.64	8930	-29.34	20240102	6270	0.64	20240725	9770	-35.41	20231018	6270	0.64	20240725	2.97	N	016380	5000	5000 억	5159662	N	N	2	N	N
39	20240725	110317	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6280	-130	5	-2.03	616545220	97550	81.65	6400	6440	6270	8330	4490	6410	6320.25	5.16	1993	6516	6462	6416	6362	6316	6490	6390	5000	1920	5000	4740	10	1	100008897	6281	2.68	0.33	12	0.10	2342.00	18893.00	9770	20231018	-35.72	6270	20240725	0.16	8930	-29.68	20240102	6270	0.16	20240725	9770	-35.72	20231018	6270	0.16	20240725	2.97	N	016380	5000	5000 억	5159662	N	N	2	N	N
40	20240725	100317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6320	-90	5	-1.40	311943940	49190	41.17	6400	6440	6300	8330	4490	6410	6341.54	5.16	2724	6516	6462	6416	6362	6316	6490	6390	5000	1920	5000	4740	10	1	100008897	6321	2.70	0.33	12	0.05	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	2.97	N	016380	5000	5000 억	5159662	N	N	2	N	N
41	20240725	090318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6370	-40	5	-0.62	35775440	5596	4.68	6400	6440	6360	8330	4490	6410	6392.88	5.16	2796	6516	6462	6416	6362	6316	6490	6390	5000	1920	5000	4740	10	1	100008897	6371	2.72	0.34	12	0.01	2342.00	18893.00	9770	20231018	-34.80	6290	20240627	1.27	8930	-28.67	20240102	6290	1.27	20240627	9770	-34.80	20231018	6290	1.27	20240627	2.97	N	016380	5000	5000 억	5159662	N	N	2	N	N
42	20240724	160315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	0	3	0.00	736584400	114847	55.74	6390	6470	6370	8330	4490	6410	6413.62	5.16	4918	6743	6576	6483	6316	6223	6530	6270	5000	1920	5000	4740	10	1	100008897	6411	2.74	0.34	12	0.11	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	2.96	N	016380	5000	5000 억	5156035	N	N	2	N	N
43	20240724	150319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6390	-20	5	-0.31	632215790	98538	47.82	6390	6470	6370	8330	4490	6410	6415.96	5.16	3211	6743	6576	6483	6316	6223	6530	6270	5000	1920	5000	4740	10	1	100008897	6391	2.73	0.34	12	0.10	2342.00	18893.00	9770	20231018	-34.60	6290	20240627	1.59	8930	-28.44	20240102	6290	1.59	20240627	9770	-34.60	20231018	6290	1.59	20240627	2.96	N	016380	5000	5000 억	5156035	N	N	58	N	N
44	20240724	140320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6390	-20	5	-0.31	563162770	87760	42.59	6390	6470	6370	8330	4490	6410	6417.08	5.16	1116	6743	6576	6483	6316	6223	6530	6270	5000	1920	5000	4740	10	1	100008897	6391	2.73	0.34	12	0.09	2342.00	18893.00	9770	20231018	-34.60	6290	20240627	1.59	8930	-28.44	20240102	6290	1.59	20240627	9770	-34.60	20231018	6290	1.59	20240627	2.96	N	016380	5000	5000 억	5156035	N	N	58	N	N
45	20240724	130317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	0	3	0.00	437569150	68171	33.09	6390	6470	6370	8330	4490	6410	6418.70	5.16	7176	6743	6576	6483	6316	6223	6530	6270	5000	1920	5000	4740	10	1	100008897	6411	2.74	0.34	12	0.07	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	2.96	N	016380	5000	5000 억	5156035	N	N	58	N	N
46	20240724	120320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	10	2	0.16	387267400	60339	29.28	6390	6470	6370	8330	4490	6410	6418.19	5.16	6601	6743	6576	6483	6316	6223	6530	6270	5000	1920	5000	4740	10	1	100008897	6421	2.74	0.34	12	0.06	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	2.96	N	016380	5000	5000 억	5156035	N	N	58	N	N
47	20240724	110319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6450	40	2	0.62	293532470	45715	22.19	6390	6470	6370	8330	4490	6410	6420.92	5.16	3767	6743	6576	6483	6316	6223	6530	6270	5000	1920	5000	4740	10	1	100008897	6451	2.75	0.34	12	0.05	2342.00	18893.00	9770	20231018	-33.98	6290	20240627	2.54	8930	-27.77	20240102	6290	2.54	20240627	9770	-33.98	20231018	6290	2.54	20240627	2.96	N	016380	5000	5000 억	5156035	N	N	58	N	N
48	20240724	100319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6450	40	2	0.62	221370360	34530	16.76	6390	6470	6370	8330	4490	6410	6410.96	5.16	1727	6743	6576	6483	6316	6223	6530	6270	5000	1920	5000	4740	10	1	100008897	6451	2.75	0.34	12	0.03	2342.00	18893.00	9770	20231018	-33.98	6290	20240627	2.54	8930	-27.77	20240102	6290	2.54	20240627	9770	-33.98	20231018	6290	2.54	20240627	2.96	N	016380	5000	5000 억	5156035	N	N	58	N	N
49	20240724	090318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	0	3	0.00	36585920	5728	2.78	6390	6410	6380	8330	4490	6410	6387.21	5.16	-305	6743	6576	6483	6316	6223	6530	6270	5000	1920	5000	4740	10	1	100008897	6411	2.74	0.34	12	0.01	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	2.96	N	016380	5000	5000 억	5156035	N	N	58	N	N
50	20240723	160313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	-150	5	-2.29	1319585510	203721	136.80	6520	6650	6390	8520	4600	6560	6477.43	5.17	-19342	6706	6632	6556	6482	6406	6595	6445	5000	1960	5000	4850	10	1	100008897	6411	2.74	0.34	12	0.20	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	2.93	N	016380	5000	5000 억	5168285	N	N	58	N	N
51	20240723	150323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6430	-130	5	-1.98	1163069430	179325	120.42	6520	6650	6390	8520	4600	6560	6485.82	5.17	-12762	6706	6632	6556	6482	6406	6595	6445	5000	1960	5000	4850	10	1	100008897	6431	2.75	0.34	12	0.18	2342.00	18893.00	9770	20231018	-34.19	6290	20240627	2.23	8930	-28.00	20240102	6290	2.23	20240627	9770	-34.19	20231018	6290	2.23	20240627	2.93	N	016380	5000	5000 억	5168285	N	N	8	N	N
52	20240723	140315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	-140	5	-2.13	1006908020	155011	104.09	6520	6650	6390	8520	4600	6560	6495.72	5.17	-4652	6706	6632	6556	6482	6406	6595	6445	5000	1960	5000	4850	10	1	100008897	6421	2.74	0.34	12	0.15	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	2.93	N	016380	5000	5000 억	5168285	N	N	8	N	N
53	20240723	130314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6450	-110	5	-1.68	719340450	110299	74.07	6520	6650	6420	8520	4600	6560	6521.73	5.17	-5684	6706	6632	6556	6482	6406	6595	6445	5000	1960	5000	4850	10	1	100008897	6451	2.75	0.34	12	0.11	2342.00	18893.00	9770	20231018	-33.98	6290	20240627	2.54	8930	-27.77	20240102	6290	2.54	20240627	9770	-33.98	20231018	6290	2.54	20240627	2.93	N	016380	5000	5000 억	5168285	N	N	8	N	N
54	20240723	120318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	-80	5	-1.22	495765300	75648	50.80	6520	6650	6450	8520	4600	6560	6553.58	5.17	-4483	6706	6632	6556	6482	6406	6595	6445	5000	1960	5000	4850	10	1	100008897	6481	2.77	0.34	12	0.08	2342.00	18893.00	9770	20231018	-33.67	6290	20240627	3.02	8930	-27.44	20240102	6290	3.02	20240627	9770	-33.67	20231018	6290	3.02	20240627	2.93	N	016380	5000	5000 억	5168285	N	N	8	N	N
55	20240723	110317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	-30	5	-0.46	326239270	49533	33.26	6520	6650	6510	8520	4600	6560	6586.30	5.17	-3094	6706	6632	6556	6482	6406	6595	6445	5000	1960	5000	4850	10	1	100008897	6531	2.79	0.35	12	0.05	2342.00	18893.00	9770	20231018	-33.16	6290	20240627	3.82	8930	-26.88	20240102	6290	3.82	20240627	9770	-33.16	20231018	6290	3.82	20240627	2.93	N	016380	5000	5000 억	5168285	N	N	8	N	N
56	20240723	100316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6580	20	2	0.30	226381080	34263	23.01	6520	6650	6520	8520	4600	6560	6607.16	5.17	1627	6706	6632	6556	6482	6406	6595	6445	5000	1960	5000	4850	10	1	100008897	6581	2.81	0.35	12	0.03	2342.00	18893.00	9770	20231018	-32.65	6290	20240627	4.61	8930	-26.32	20240102	6290	4.61	20240627	9770	-32.65	20231018	6290	4.61	20240627	2.93	N	016380	5000	5000 억	5168285	N	N	8	N	N
57	20240723	090317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	70	2	1.07	33863360	5166	3.47	6520	6630	6520	8520	4600	6560	6555.04	5.17	1061	6706	6632	6556	6482	6406	6595	6445	5000	1960	5000	4850	10	1	100008897	6631	2.83	0.35	12	0.01	2342.00	18893.00	9770	20231018	-32.14	6290	20240627	5.41	8930	-25.76	20240102	6290	5.41	20240627	9770	-32.14	20231018	6290	5.41	20240627	2.93	N	016380	5000	5000 억	5168285	N	N	8	N	N
58	20240722	160313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	-60	5	-0.91	962928420	147288	56.44	6590	6630	6480	8600	4640	6620	6537.72	5.18	-7151	6946	6782	6686	6522	6426	6735	6475	5000	1980	5000	4890	10	1	100008897	6561	2.80	0.35	12	0.15	2342.00	18893.00	9770	20231018	-32.86	6290	20240627	4.29	8930	-26.54	20240102	6290	4.29	20240627	9770	-32.86	20231018	6290	4.29	20240627	2.99	N	016380	5000	5000 억	5177838	N	N	8	N	N
59	20240722	150317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6520	-100	5	-1.51	827611180	126551	48.49	6590	6630	6480	8600	4640	6620	6539.74	5.18	-12700	6946	6782	6686	6522	6426	6735	6475	5000	1980	5000	4890	10	1	100008897	6521	2.78	0.35	12	0.13	2342.00	18893.00	9770	20231018	-33.27	6290	20240627	3.66	8930	-26.99	20240102	6290	3.66	20240627	9770	-33.27	20231018	6290	3.66	20240627	2.99	N	016380	5000	5000 억	5177838	N	N	51	N	N
60	20240722	140318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	-80	5	-1.21	650037820	99276	38.04	6590	6630	6500	8600	4640	6620	6547.78	5.18	-17901	6946	6782	6686	6522	6426	6735	6475	5000	1980	5000	4890	10	1	100008897	6541	2.79	0.35	12	0.10	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	2.99	N	016380	5000	5000 억	5177838	N	N	51	N	N
61	20240722	130314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	-80	5	-1.21	576560310	88029	33.73	6590	6630	6500	8600	4640	6620	6549.65	5.18	-19969	6946	6782	6686	6522	6426	6735	6475	5000	1980	5000	4890	10	1	100008897	6541	2.79	0.35	12	0.09	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	2.99	N	016380	5000	5000 억	5177838	N	N	51	N	N
62	20240722	120315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	-90	5	-1.36	525219070	80179	30.72	6590	6630	6500	8600	4640	6620	6550.57	5.18	-19433	6946	6782	6686	6522	6426	6735	6475	5000	1980	5000	4890	10	1	100008897	6531	2.79	0.35	12	0.08	2342.00	18893.00	9770	20231018	-33.16	6290	20240627	3.82	8930	-26.88	20240102	6290	3.82	20240627	9770	-33.16	20231018	6290	3.82	20240627	2.99	N	016380	5000	5000 억	5177838	N	N	51	N	N
63	20240722	110317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	-80	5	-1.21	460271390	70251	26.92	6590	6630	6500	8600	4640	6620	6551.80	5.18	-17496	6946	6782	6686	6522	6426	6735	6475	5000	1980	5000	4890	10	1	100008897	6541	2.79	0.35	12	0.07	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	2.99	N	016380	5000	5000 억	5177838	N	N	51	N	N
64	20240722	100315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	-80	5	-1.21	278341180	42377	16.24	6590	6630	6520	8600	4640	6620	6568.20	5.18	-13550	6946	6782	6686	6522	6426	6735	6475	5000	1980	5000	4890	10	1	100008897	6541	2.79	0.35	12	0.04	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	2.99	N	016380	5000	5000 억	5177838	N	N	51	N	N
65	20240722	090314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	0	3	0.00	55596190	8416	3.22	6590	6620	6590	8600	4640	6620	6605.99	5.18	-579	6946	6782	6686	6522	6426	6735	6475	5000	1980	5000	4890	10	1	100008897	6621	2.83	0.35	12	0.01	2342.00	18893.00	9770	20231018	-32.24	6290	20240627	5.25	8930	-25.87	20240102	6290	5.25	20240627	9770	-32.24	20231018	6290	5.25	20240627	2.99	N	016380	5000	5000 억	5177838	N	N	51	N	N
66	20240719	160311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	-180	5	-2.65	1729699570	259126	49.85	6850	6850	6590	8840	4760	6800	6675.16	5.26	-100780	7000	6900	6700	6600	6400	6950	6650	5000	2040	5000	5030	10	1	100008897	6621	2.83	0.35	12	0.26	2342.00	18893.00	9770	20231018	-32.24	6290	20240627	5.25	8930	-25.87	20240102	6290	5.25	20240627	9770	-32.24	20231018	6290	5.25	20240627	2.97	N	016380	5000	5000 억	5264192	N	N	51	N	N
67	20240719	150312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	-170	5	-2.50	1683364810	252126	48.51	6850	6850	6590	8840	4760	6800	6676.68	5.26	-100962	7000	6900	6700	6600	6400	6950	6650	5000	2040	5000	5030	10	1	100008897	6631	2.83	0.35	12	0.25	2342.00	18893.00	9770	20231018	-32.14	6290	20240627	5.41	8930	-25.76	20240102	6290	5.41	20240627	9770	-32.14	20231018	6290	5.41	20240627	2.97	N	016380	5000	5000 억	5264192	N	N	0	N	N
68	20240719	140314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	-170	5	-2.50	1575710670	235863	45.38	6850	6850	6590	8840	4760	6800	6680.62	5.26	-98464	7000	6900	6700	6600	6400	6950	6650	5000	2040	5000	5030	10	1	100008897	6631	2.83	0.35	12	0.24	2342.00	18893.00	9770	20231018	-32.14	6290	20240627	5.41	8930	-25.76	20240102	6290	5.41	20240627	9770	-32.14	20231018	6290	5.41	20240627	2.97	N	016380	5000	5000 억	5264192	N	N	0	N	N
69	20240719	130310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	-170	5	-2.50	1386460330	207208	39.87	6850	6850	6610	8840	4760	6800	6691.15	5.26	-92222	7000	6900	6700	6600	6400	6950	6650	5000	2040	5000	5030	10	1	100008897	6631	2.83	0.35	12	0.21	2342.00	18893.00	9770	20231018	-32.14	6290	20240627	5.41	8930	-25.76	20240102	6290	5.41	20240627	9770	-32.14	20231018	6290	5.41	20240627	2.97	N	016380	5000	5000 억	5264192	N	N	0	N	N
70	20240719	120309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-150	5	-2.21	1260980400	188282	36.22	6850	6850	6630	8840	4760	6800	6697.30	5.26	-84091	7000	6900	6700	6600	6400	6950	6650	5000	2040	5000	5030	10	1	100008897	6651	2.84	0.35	12	0.19	2342.00	18893.00	9770	20231018	-31.93	6290	20240627	5.72	8930	-25.53	20240102	6290	5.72	20240627	9770	-31.93	20231018	6290	5.72	20240627	2.97	N	016380	5000	5000 억	5264192	N	N	0	N	N
71	20240719	110312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6670	-130	5	-1.91	1106918860	165109	31.77	6850	6850	6630	8840	4760	6800	6704.17	5.26	-78904	7000	6900	6700	6600	6400	6950	6650	5000	2040	5000	5030	10	1	100008897	6671	2.85	0.35	12	0.17	2342.00	18893.00	9770	20231018	-31.73	6290	20240627	6.04	8930	-25.31	20240102	6290	6.04	20240627	9770	-31.73	20231018	6290	6.04	20240627	2.97	N	016380	5000	5000 억	5264192	N	N	0	N	N
72	20240719	100250	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	-120	5	-1.76	840765270	125175	24.08	6850	6850	6660	8840	4760	6800	6716.72	5.26	-61203	7000	6900	6700	6600	6400	6950	6650	5000	2040	5000	5030	10	1	100008897	6681	2.85	0.35	12	0.13	2342.00	18893.00	9770	20231018	-31.63	6290	20240627	6.20	8930	-25.20	20240102	6290	6.20	20240627	9770	-31.63	20231018	6290	6.20	20240627	2.97	N	016380	5000	5000 억	5264192	N	N	0	N	N
73	20240719	090322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	-70	5	-1.03	198761000	29281	5.63	6850	6850	6720	8840	4760	6800	6788.05	5.26	-17660	7000	6900	6700	6600	6400	6950	6650	5000	2040	5000	5030	10	1	100008897	6731	2.87	0.36	12	0.03	2342.00	18893.00	9770	20231018	-31.12	6290	20240627	7.00	8930	-24.64	20240102	6290	7.00	20240627	9770	-31.12	20231018	6290	7.00	20240627	2.97	N	016380	5000	5000 억	5264192	N	N	0	N	N
74	20240718	160307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	210	2	3.19	3346880910	499348	193.09	6650	6800	6500	8560	4620	6590	6702.11	5.10	208949	6776	6682	6636	6542	6496	6660	6520	5000	1970	5000	4870	10	1	100008897	6801	2.90	0.36	12	0.50	2342.00	18893.00	9770	20231018	-30.40	6290	20240627	8.11	8930	-23.85	20240102	6290	8.11	20240627	9770	-30.40	20231018	6290	8.11	20240627	2.98	N	016380	5000	5000 억	5102749	N	N	22	N	N
75	20240718	150310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	190	2	2.88	2916838660	435940	168.57	6650	6780	6500	8560	4620	6590	6690.92	5.10	182468	6776	6682	6636	6542	6496	6660	6520	5000	1970	5000	4870	10	1	100008897	6781	2.89	0.36	12	0.44	2342.00	18893.00	9770	20231018	-30.60	6290	20240627	7.79	8930	-24.08	20240102	6290	7.79	20240627	9770	-30.60	20231018	6290	7.79	20240627	2.98	N	016380	5000	5000 억	5102749	N	N	22	N	N
76	20240718	140308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	140	2	2.12	2396499930	358849	138.76	6650	6770	6500	8560	4620	6590	6678.30	5.10	176593	6776	6682	6636	6542	6496	6660	6520	5000	1970	5000	4870	10	1	100008897	6731	2.87	0.36	12	0.36	2342.00	18893.00	9770	20231018	-31.12	6290	20240627	7.00	8930	-24.64	20240102	6290	7.00	20240627	9770	-31.12	20231018	6290	7.00	20240627	2.98	N	016380	5000	5000 억	5102749	N	N	22	N	N
77	20240718	130308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	130	2	1.97	2194050320	328712	127.11	6650	6770	6500	8560	4620	6590	6674.69	5.10	167875	6776	6682	6636	6542	6496	6660	6520	5000	1970	5000	4870	10	1	100008897	6721	2.87	0.36	12	0.33	2342.00	18893.00	9770	20231018	-31.22	6290	20240627	6.84	8930	-24.75	20240102	6290	6.84	20240627	9770	-31.22	20231018	6290	6.84	20240627	2.98	N	016380	5000	5000 억	5102749	N	N	22	N	N
78	20240718	120308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	110	2	1.67	1545164150	232302	89.83	6650	6730	6500	8560	4620	6590	6651.53	5.10	125483	6776	6682	6636	6542	6496	6660	6520	5000	1970	5000	4870	10	1	100008897	6701	2.86	0.35	12	0.23	2342.00	18893.00	9770	20231018	-31.42	6290	20240627	6.52	8930	-24.97	20240102	6290	6.52	20240627	9770	-31.42	20231018	6290	6.52	20240627	2.98	N	016380	5000	5000 억	5102749	N	N	22	N	N
79	20240718	110309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	100	2	1.52	1255598670	189057	73.10	6650	6730	6500	8560	4620	6590	6641.38	5.10	100930	6776	6682	6636	6542	6496	6660	6520	5000	1970	5000	4870	10	1	100008897	6691	2.86	0.35	12	0.19	2342.00	18893.00	9770	20231018	-31.53	6290	20240627	6.36	8930	-25.08	20240102	6290	6.36	20240627	9770	-31.53	20231018	6290	6.36	20240627	2.98	N	016380	5000	5000 억	5102749	N	N	22	N	N
80	20240718	100310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6640	50	2	0.76	554522380	84289	32.59	6650	6650	6500	8560	4620	6590	6578.82	5.10	35605	6776	6682	6636	6542	6496	6660	6520	5000	1970	5000	4870	10	1	100008897	6641	2.84	0.35	12	0.08	2342.00	18893.00	9770	20231018	-32.04	6290	20240627	5.56	8930	-25.64	20240102	6290	5.56	20240627	9770	-32.04	20231018	6290	5.56	20240627	2.98	N	016380	5000	5000 억	5102749	N	N	22	N	N
81	20240718	090311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6580	-10	5	-0.15	51367860	7761	3.00	6650	6650	6570	8560	4620	6590	6618.72	5.10	1960	6776	6682	6636	6542	6496	6660	6520	5000	1970	5000	4870	10	1	100008897	6581	2.81	0.35	12	0.01	2342.00	18893.00	9770	20231018	-32.65	6290	20240627	4.61	8930	-26.32	20240102	6290	4.61	20240627	9770	-32.65	20231018	6290	4.61	20240627	2.98	N	016380	5000	5000 억	5102749	N	N	22	N	N
82	20240717	160319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	-10	5	-0.15	1693516460	254182	148.24	6630	6730	6590	8580	4620	6600	6662.65	5.10	-12775	6686	6642	6576	6532	6466	6665	6555	5000	1980	5000	4880	10	1	100008897	6591	2.81	0.35	12	0.25	2342.00	18893.00	9770	20231018	-32.55	6290	20240627	4.77	8930	-26.20	20240102	6290	4.77	20240627	9770	-32.55	20231018	6290	4.77	20240627	2.98	N	016380	5000	5000 억	5095758	N	N	22	N	N
83	20240717	150322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	10	2	0.15	1590296170	238549	139.13	6630	6730	6600	8580	4620	6600	6666.54	5.10	-9580	6686	6642	6576	6532	6466	6665	6555	5000	1980	5000	4880	10	1	100008897	6611	2.82	0.35	12	0.24	2342.00	18893.00	9770	20231018	-32.34	6290	20240627	5.09	8930	-25.98	20240102	6290	5.09	20240627	9770	-32.34	20231018	6290	5.09	20240627	2.98	N	016380	5000	5000 억	5095758	N	N	6	N	N
84	20240717	140321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	50	2	0.76	1404671630	210513	122.78	6630	6730	6610	8580	4620	6600	6672.61	5.10	-1476	6686	6642	6576	6532	6466	6665	6555	5000	1980	5000	4880	10	1	100008897	6651	2.84	0.35	12	0.21	2342.00	18893.00	9770	20231018	-31.93	6290	20240627	5.72	8930	-25.53	20240102	6290	5.72	20240627	9770	-31.93	20231018	6290	5.72	20240627	2.98	N	016380	5000	5000 억	5095758	N	N	6	N	N
85	20240717	130321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	50	2	0.76	1292723500	193654	112.94	6630	6730	6610	8580	4620	6600	6675.43	5.10	1745	6686	6642	6576	6532	6466	6665	6555	5000	1980	5000	4880	10	1	100008897	6651	2.84	0.35	12	0.19	2342.00	18893.00	9770	20231018	-31.93	6290	20240627	5.72	8930	-25.53	20240102	6290	5.72	20240627	9770	-31.93	20231018	6290	5.72	20240627	2.98	N	016380	5000	5000 억	5095758	N	N	6	N	N
86	20240717	120321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	80	2	1.21	1183425420	177240	103.37	6630	6730	6610	8580	4620	6600	6676.97	5.10	4812	6686	6642	6576	6532	6466	6665	6555	5000	1980	5000	4880	10	1	100008897	6681	2.85	0.35	12	0.18	2342.00	18893.00	9770	20231018	-31.63	6290	20240627	6.20	8930	-25.20	20240102	6290	6.20	20240627	9770	-31.63	20231018	6290	6.20	20240627	2.98	N	016380	5000	5000 억	5095758	N	N	6	N	N
87	20240717	110320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	80	2	1.21	1101950380	165026	96.25	6630	6730	6610	8580	4620	6600	6677.43	5.10	1531	6686	6642	6576	6532	6466	6665	6555	5000	1980	5000	4880	10	1	100008897	6681	2.85	0.35	12	0.17	2342.00	18893.00	9770	20231018	-31.63	6290	20240627	6.20	8930	-25.20	20240102	6290	6.20	20240627	9770	-31.63	20231018	6290	6.20	20240627	2.98	N	016380	5000	5000 억	5095758	N	N	6	N	N
88	20240717	100320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	80	2	1.21	873781430	130846	76.31	6630	6730	6610	8580	4620	6600	6677.94	5.10	2145	6686	6642	6576	6532	6466	6665	6555	5000	1980	5000	4880	10	1	100008897	6681	2.85	0.35	12	0.13	2342.00	18893.00	9770	20231018	-31.63	6290	20240627	6.20	8930	-25.20	20240102	6290	6.20	20240627	9770	-31.63	20231018	6290	6.20	20240627	2.98	N	016380	5000	5000 억	5095758	N	N	6	N	N
89	20240717	090254	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6640	40	2	0.61	17576520	2653	1.55	6630	6640	6610	8580	4620	6600	6625.15	5.10	-429	6686	6642	6576	6532	6466	6665	6555	5000	1980	5000	4880	10	1	100008897	6641	2.84	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.04	6290	20240627	5.56	8930	-25.64	20240102	6290	5.56	20240627	9770	-32.04	20231018	6290	5.56	20240627	2.98	N	016380	5000	5000 억	5095758	N	N	6	N	N
90	20240716	160321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	20	2	0.30	1106132650	168489	82.71	6550	6620	6510	8550	4610	6580	6564.58	5.08	11890	6706	6642	6556	6492	6406	6675	6525	5000	1970	5000	4860	10	1	100008897	6601	2.82	0.35	12	0.17	2342.00	18893.00	9770	20231018	-32.45	6290	20240627	4.93	8930	-26.09	20240102	6290	4.93	20240627	9770	-32.45	20231018	6290	4.93	20240627	2.99	N	016380	5000	5000 억	5084492	N	N	6	N	N
91	20240716	150324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6570	-10	5	-0.15	1005932830	153259	75.24	6550	6620	6510	8550	4610	6580	6563.61	5.08	14506	6706	6642	6556	6492	6406	6675	6525	5000	1970	5000	4860	10	1	100008897	6571	2.81	0.35	12	0.15	2342.00	18893.00	9770	20231018	-32.75	6290	20240627	4.45	8930	-26.43	20240102	6290	4.45	20240627	9770	-32.75	20231018	6290	4.45	20240627	2.99	N	016380	5000	5000 억	5084492	N	N	787	N	N
92	20240716	140323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	10	2	0.15	872370360	132936	65.26	6550	6620	6510	8550	4610	6580	6562.33	5.08	14148	6706	6642	6556	6492	6406	6675	6525	5000	1970	5000	4860	10	1	100008897	6591	2.81	0.35	12	0.13	2342.00	18893.00	9770	20231018	-32.55	6290	20240627	4.77	8930	-26.20	20240102	6290	4.77	20240627	9770	-32.55	20231018	6290	4.77	20240627	2.99	N	016380	5000	5000 억	5084492	N	N	787	N	N
93	20240716	130323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	-20	5	-0.30	574541350	87549	42.98	6550	6620	6530	8550	4610	6580	6562.51	5.08	7677	6706	6642	6556	6492	6406	6675	6525	5000	1970	5000	4860	10	1	100008897	6561	2.80	0.35	12	0.09	2342.00	18893.00	9770	20231018	-32.86	6290	20240627	4.29	8930	-26.54	20240102	6290	4.29	20240627	9770	-32.86	20231018	6290	4.29	20240627	2.99	N	016380	5000	5000 억	5084492	N	N	787	N	N
94	20240716	120322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	-50	5	-0.76	518667040	79025	38.79	6550	6620	6530	8550	4610	6580	6563.33	5.08	10514	6706	6642	6556	6492	6406	6675	6525	5000	1970	5000	4860	10	1	100008897	6531	2.79	0.35	12	0.08	2342.00	18893.00	9770	20231018	-33.16	6290	20240627	3.82	8930	-26.88	20240102	6290	3.82	20240627	9770	-33.16	20231018	6290	3.82	20240627	2.99	N	016380	5000	5000 억	5084492	N	N	787	N	N
95	20240716	110323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6570	-10	5	-0.15	351780520	53555	26.29	6550	6620	6540	8550	4610	6580	6568.58	5.08	5553	6706	6642	6556	6492	6406	6675	6525	5000	1970	5000	4860	10	1	100008897	6571	2.81	0.35	12	0.05	2342.00	18893.00	9770	20231018	-32.75	6290	20240627	4.45	8930	-26.43	20240102	6290	4.45	20240627	9770	-32.75	20231018	6290	4.45	20240627	2.99	N	016380	5000	5000 억	5084492	N	N	787	N	N
96	20240716	100322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6580	0	3	0.00	231062760	35169	17.27	6550	6620	6540	8550	4610	6580	6570.07	5.08	7269	6706	6642	6556	6492	6406	6675	6525	5000	1970	5000	4860	10	1	100008897	6581	2.81	0.35	12	0.04	2342.00	18893.00	9770	20231018	-32.65	6290	20240627	4.61	8930	-26.32	20240102	6290	4.61	20240627	9770	-32.65	20231018	6290	4.61	20240627	2.99	N	016380	5000	5000 억	5084492	N	N	787	N	N
97	20240716	090321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	10	2	0.15	18490770	2818	1.38	6550	6600	6550	8550	4610	6580	6561.66	5.08	-837	6706	6642	6556	6492	6406	6675	6525	5000	1970	5000	4860	10	1	100008897	6591	2.81	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.55	6290	20240627	4.77	8930	-26.20	20240102	6290	4.77	20240627	9770	-32.55	20231018	6290	4.77	20240627	2.99	N	016380	5000	5000 억	5084492	N	N	787	N	N
98	20240715	160318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6580	100	2	1.54	1327278100	202221	161.74	6510	6620	6470	8420	4540	6480	6563.49	5.07	12887	6573	6526	6473	6426	6373	6550	6450	5000	1940	5000	4790	10	1	100008897	6581	2.81	0.35	12	0.20	2342.00	18893.00	9770	20231018	-32.65	6290	20240627	4.61	8930	-26.32	20240102	6290	4.61	20240627	9770	-32.65	20231018	6290	4.61	20240627	3.00	N	016380	5000	5000 억	5067012	N	N	787	N	N
99	20240715	150319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	130	2	2.01	1205082070	183678	146.91	6510	6620	6470	8420	4540	6480	6560.84	5.07	16748	6573	6526	6473	6426	6373	6550	6450	5000	1940	5000	4790	10	1	100008897	6611	2.82	0.35	12	0.18	2342.00	18893.00	9770	20231018	-32.34	6290	20240627	5.09	8930	-25.98	20240102	6290	5.09	20240627	9770	-32.34	20231018	6290	5.09	20240627	3.00	N	016380	5000	5000 억	5067012	N	N	1049	N	N
100	20240715	140319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	120	2	1.85	1083774090	165315	132.22	6510	6610	6470	8420	4540	6480	6555.81	5.07	16780	6573	6526	6473	6426	6373	6550	6450	5000	1940	5000	4790	10	1	100008897	6601	2.82	0.35	12	0.17	2342.00	18893.00	9770	20231018	-32.45	6290	20240627	4.93	8930	-26.09	20240102	6290	4.93	20240627	9770	-32.45	20231018	6290	4.93	20240627	3.00	N	016380	5000	5000 억	5067012	N	N	1049	N	N
101	20240715	130319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	120	2	1.85	959145820	146418	117.11	6510	6600	6470	8420	4540	6480	6550.74	5.07	18067	6573	6526	6473	6426	6373	6550	6450	5000	1940	5000	4790	10	1	100008897	6601	2.82	0.35	12	0.15	2342.00	18893.00	9770	20231018	-32.45	6290	20240627	4.93	8930	-26.09	20240102	6290	4.93	20240627	9770	-32.45	20231018	6290	4.93	20240627	3.00	N	016380	5000	5000 억	5067012	N	N	1049	N	N
102	20240715	120319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6570	90	2	1.39	657259760	100583	80.45	6510	6600	6470	8420	4540	6480	6534.50	5.07	7535	6573	6526	6473	6426	6373	6550	6450	5000	1940	5000	4790	10	1	100008897	6571	2.81	0.35	12	0.10	2342.00	18893.00	9770	20231018	-32.75	6290	20240627	4.45	8930	-26.43	20240102	6290	4.45	20240627	9770	-32.75	20231018	6290	4.45	20240627	3.00	N	016380	5000	5000 억	5067012	N	N	1049	N	N
103	20240715	110319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	60	2	0.93	434347190	66658	53.31	6510	6550	6470	8420	4540	6480	6516.05	5.07	-129	6573	6526	6473	6426	6373	6550	6450	5000	1940	5000	4790	10	1	100008897	6541	2.79	0.35	12	0.07	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	3.00	N	016380	5000	5000 억	5067012	N	N	1049	N	N
104	20240715	100320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6520	40	2	0.62	280854470	43160	34.52	6510	6530	6470	8420	4540	6480	6507.29	5.07	-579	6573	6526	6473	6426	6373	6550	6450	5000	1940	5000	4790	10	1	100008897	6521	2.78	0.35	12	0.04	2342.00	18893.00	9770	20231018	-33.27	6290	20240627	3.66	8930	-26.99	20240102	6290	3.66	20240627	9770	-33.27	20231018	6290	3.66	20240627	3.00	N	016380	5000	5000 억	5067012	N	N	1049	N	N
105	20240715	090320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6490	10	2	0.15	28365760	4369	3.49	6510	6510	6470	8420	4540	6480	6492.51	5.07	-238	6573	6526	6473	6426	6373	6550	6450	5000	1940	5000	4790	10	1	100008897	6491	2.77	0.34	12	0.00	2342.00	18893.00	9770	20231018	-33.57	6290	20240627	3.18	8930	-27.32	20240102	6290	3.18	20240627	9770	-33.57	20231018	6290	3.18	20240627	3.00	N	016380	5000	5000 억	5067012	N	N	1049	N	N
106	20240712	160317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	40	2	0.62	798203790	123582	108.26	6460	6520	6420	8370	4510	6440	6458.88	5.04	32412	6480	6460	6420	6400	6360	6470	6410	5000	1930	5000	4760	10	1	100008897	6481	2.77	0.34	12	0.12	2342.00	18893.00	9770	20231018	-33.67	6290	20240627	3.02	8930	-27.44	20240102	6290	3.02	20240627	9770	-33.67	20231018	6290	3.02	20240627	3.01	N	016380	5000	5000 억	5043610	N	N	1049	N	N
107	20240712	150318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	40	2	0.62	641075280	99299	86.99	6460	6520	6420	8370	4510	6440	6456.01	5.04	28056	6480	6460	6420	6400	6360	6470	6410	5000	1930	5000	4760	10	1	100008897	6481	2.77	0.34	12	0.10	2342.00	18893.00	9770	20231018	-33.67	6290	20240627	3.02	8930	-27.44	20240102	6290	3.02	20240627	9770	-33.67	20231018	6290	3.02	20240627	3.01	N	016380	5000	5000 억	5043610	N	N	1159	N	N
108	20240712	140320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6430	-10	5	-0.16	530050040	82076	71.90	6460	6520	6420	8370	4510	6440	6458.04	5.04	22050	6480	6460	6420	6400	6360	6470	6410	5000	1930	5000	4760	10	1	100008897	6431	2.75	0.34	12	0.08	2342.00	18893.00	9770	20231018	-34.19	6290	20240627	2.23	8930	-28.00	20240102	6290	2.23	20240627	9770	-34.19	20231018	6290	2.23	20240627	3.01	N	016380	5000	5000 억	5043610	N	N	1159	N	N
109	20240712	130318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6450	10	2	0.16	473528430	73294	64.21	6460	6520	6420	8370	4510	6440	6460.67	5.04	21216	6480	6460	6420	6400	6360	6470	6410	5000	1930	5000	4760	10	1	100008897	6451	2.75	0.34	12	0.07	2342.00	18893.00	9770	20231018	-33.98	6290	20240627	2.54	8930	-27.77	20240102	6290	2.54	20240627	9770	-33.98	20231018	6290	2.54	20240627	3.01	N	016380	5000	5000 억	5043610	N	N	1159	N	N
110	20240712	120318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6440	0	3	0.00	411004640	63576	55.69	6460	6520	6420	8370	4510	6440	6464.78	5.04	20535	6480	6460	6420	6400	6360	6470	6410	5000	1930	5000	4760	10	1	100008897	6441	2.75	0.34	12	0.06	2342.00	18893.00	9770	20231018	-34.08	6290	20240627	2.38	8930	-27.88	20240102	6290	2.38	20240627	9770	-34.08	20231018	6290	2.38	20240627	3.01	N	016380	5000	5000 억	5043610	N	N	1159	N	N
111	20240712	110317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6460	20	2	0.31	360271430	55703	48.80	6460	6520	6420	8370	4510	6440	6467.72	5.04	19971	6480	6460	6420	6400	6360	6470	6410	5000	1930	5000	4760	10	1	100008897	6461	2.76	0.34	12	0.06	2342.00	18893.00	9770	20231018	-33.88	6290	20240627	2.70	8930	-27.66	20240102	6290	2.70	20240627	9770	-33.88	20231018	6290	2.70	20240627	3.01	N	016380	5000	5000 억	5043610	N	N	1159	N	N
112	20240712	100319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	40	2	0.62	232296240	35857	31.41	6460	6520	6420	8370	4510	6440	6478.41	5.04	15826	6480	6460	6420	6400	6360	6470	6410	5000	1930	5000	4760	10	1	100008897	6481	2.77	0.34	12	0.04	2342.00	18893.00	9770	20231018	-33.67	6290	20240627	3.02	8930	-27.44	20240102	6290	3.02	20240627	9770	-33.67	20231018	6290	3.02	20240627	3.01	N	016380	5000	5000 억	5043610	N	N	1159	N	N
113	20240712	090317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6440	0	3	0.00	28646040	4440	3.89	6460	6470	6420	8370	4510	6440	6451.81	5.04	460	6480	6460	6420	6400	6360	6470	6410	5000	1930	5000	4760	10	1	100008897	6441	2.75	0.34	12	0.00	2342.00	18893.00	9770	20231018	-34.08	6290	20240627	2.38	8930	-27.88	20240102	6290	2.38	20240627	9770	-34.08	20231018	6290	2.38	20240627	3.01	N	016380	5000	5000 억	5043610	N	N	1159	N	N
114	20240711	160315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6440	50	2	0.78	727566700	113437	87.43	6400	6440	6380	8300	4480	6390	6413.83	5.02	20390	6530	6460	6420	6350	6310	6440	6330	5000	1910	5000	4720	10	1	100008897	6441	2.75	0.34	12	0.11	2342.00	18893.00	9770	20231018	-34.08	6290	20240627	2.38	8930	-27.88	20240102	6290	2.38	20240627	9770	-34.08	20231018	6290	2.38	20240627	3.01	N	016380	5000	5000 억	5019808	N	N	1159	N	N
115	20240711	150319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	30	2	0.47	566260070	88369	68.11	6400	6440	6380	8300	4480	6390	6407.97	5.02	22211	6530	6460	6420	6350	6310	6440	6330	5000	1910	5000	4720	10	1	100008897	6421	2.74	0.34	12	0.09	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	3.01	N	016380	5000	5000 억	5019808	N	N	575	N	N
116	20240711	140318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6400	10	2	0.16	467616150	72977	56.24	6400	6440	6380	8300	4480	6390	6407.79	5.02	12697	6530	6460	6420	6350	6310	6440	6330	5000	1910	5000	4720	10	1	100008897	6401	2.73	0.34	12	0.07	2342.00	18893.00	9770	20231018	-34.49	6290	20240627	1.75	8930	-28.33	20240102	6290	1.75	20240627	9770	-34.49	20231018	6290	1.75	20240627	3.01	N	016380	5000	5000 억	5019808	N	N	575	N	N
117	20240711	130318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	20	2	0.31	290406710	45272	34.89	6400	6440	6380	8300	4480	6390	6414.87	5.02	5227	6530	6460	6420	6350	6310	6440	6330	5000	1910	5000	4720	10	1	100008897	6411	2.74	0.34	12	0.05	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	3.01	N	016380	5000	5000 억	5019808	N	N	575	N	N
118	20240711	120318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	20	2	0.31	207331690	32330	24.92	6400	6440	6380	8300	4480	6390	6413.20	5.02	3827	6530	6460	6420	6350	6310	6440	6330	5000	1910	5000	4720	10	1	100008897	6411	2.74	0.34	12	0.03	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	3.01	N	016380	5000	5000 억	5019808	N	N	575	N	N
119	20240711	110317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	30	2	0.47	183536900	28624	22.06	6400	6440	6380	8300	4480	6390	6412.23	5.02	3009	6530	6460	6420	6350	6310	6440	6330	5000	1910	5000	4720	10	1	100008897	6421	2.74	0.34	12	0.03	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	3.01	N	016380	5000	5000 억	5019808	N	N	575	N	N
120	20240711	100316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6430	40	2	0.63	130090630	20304	15.65	6400	6440	6380	8300	4480	6390	6407.40	5.02	1698	6530	6460	6420	6350	6310	6440	6330	5000	1910	5000	4720	10	1	100008897	6431	2.75	0.34	12	0.02	2342.00	18893.00	9770	20231018	-34.19	6290	20240627	2.23	8930	-28.00	20240102	6290	2.23	20240627	9770	-34.19	20231018	6290	2.23	20240627	3.01	N	016380	5000	5000 억	5019808	N	N	575	N	N
121	20240711	090315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	30	2	0.47	8129110	1270	0.98	6400	6420	6400	8300	4480	6390	6404.24	5.02	-133	6530	6460	6420	6350	6310	6440	6330	5000	1910	5000	4720	10	1	100008897	6421	2.74	0.34	12	0.00	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	3.01	N	016380	5000	5000 억	5019808	N	N	575	N	N
122	20240710	160316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6390	-90	5	-1.39	824567050	128687	170.12	6460	6490	6380	8420	4540	6480	6407.70	5.01	397	6593	6536	6503	6446	6413	6520	6430	5000	1940	5000	4790	10	1	100008897	6391	2.73	0.34	12	0.13	2342.00	18893.00	9770	20231018	-34.60	6290	20240627	1.59	8930	-28.44	20240102	6290	1.59	20240627	9770	-34.60	20231018	6290	1.59	20240627	3.01	N	016380	5000	5000 억	5013250	N	N	575	N	N
123	20240710	150317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6390	-90	5	-1.39	758648830	118381	156.50	6460	6490	6380	8420	4540	6480	6408.54	5.01	2782	6593	6536	6503	6446	6413	6520	6430	5000	1940	5000	4790	10	1	100008897	6391	2.73	0.34	12	0.12	2342.00	18893.00	9770	20231018	-34.60	6290	20240627	1.59	8930	-28.44	20240102	6290	1.59	20240627	9770	-34.60	20231018	6290	1.59	20240627	3.01	N	016380	5000	5000 억	5013250	N	N	111	N	N
124	20240710	140316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6400	-80	5	-1.23	622184520	97042	128.29	6460	6490	6380	8420	4540	6480	6411.50	5.01	-2436	6593	6536	6503	6446	6413	6520	6430	5000	1940	5000	4790	10	1	100008897	6401	2.73	0.34	12	0.10	2342.00	18893.00	9770	20231018	-34.49	6290	20240627	1.75	8930	-28.33	20240102	6290	1.75	20240627	9770	-34.49	20231018	6290	1.75	20240627	3.01	N	016380	5000	5000 억	5013250	N	N	111	N	N
125	20240710	130316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6400	-80	5	-1.23	541019650	84349	111.51	6460	6490	6380	8420	4540	6480	6414.06	5.01	-3086	6593	6536	6503	6446	6413	6520	6430	5000	1940	5000	4790	10	1	100008897	6401	2.73	0.34	12	0.08	2342.00	18893.00	9770	20231018	-34.49	6290	20240627	1.75	8930	-28.33	20240102	6290	1.75	20240627	9770	-34.49	20231018	6290	1.75	20240627	3.01	N	016380	5000	5000 억	5013250	N	N	111	N	N
126	20240710	120314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	-70	5	-1.08	464276440	72357	95.65	6460	6490	6380	8420	4540	6480	6416.47	5.01	-5462	6593	6536	6503	6446	6413	6520	6430	5000	1940	5000	4790	10	1	100008897	6411	2.74	0.34	12	0.07	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	3.01	N	016380	5000	5000 억	5013250	N	N	111	N	N
127	20240710	110317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6380	-100	5	-1.54	387637720	60390	79.83	6460	6490	6380	8420	4540	6480	6418.91	5.01	-7904	6593	6536	6503	6446	6413	6520	6430	5000	1940	5000	4790	10	1	100008897	6381	2.72	0.34	12	0.06	2342.00	18893.00	9770	20231018	-34.70	6290	20240627	1.43	8930	-28.56	20240102	6290	1.43	20240627	9770	-34.70	20231018	6290	1.43	20240627	3.01	N	016380	5000	5000 억	5013250	N	N	111	N	N
128	20240710	100313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	-60	5	-0.93	183802030	28580	37.78	6460	6490	6410	8420	4540	6480	6431.14	5.01	-6397	6593	6536	6503	6446	6413	6520	6430	5000	1940	5000	4790	10	1	100008897	6421	2.74	0.34	12	0.03	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	3.01	N	016380	5000	5000 억	5013250	N	N	111	N	N
129	20240710	090316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6460	-20	5	-0.31	21717750	3363	4.45	6460	6490	6440	8420	4540	6480	6457.85	5.01	-772	6593	6536	6503	6446	6413	6520	6430	5000	1940	5000	4790	10	1	100008897	6461	2.76	0.34	12	0.00	2342.00	18893.00	9770	20231018	-33.88	6290	20240627	2.70	8930	-27.66	20240102	6290	2.70	20240627	9770	-33.88	20231018	6290	2.70	20240627	3.01	N	016380	5000	5000 억	5013250	N	N	111	N	N
130	20240709	160315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	-30	5	-0.46	478264710	73654	73.50	6540	6560	6470	8460	4560	6510	6493.42	5.02	469	6616	6562	6516	6462	6416	6560	6460	5000	1950	5000	4810	10	1	100008897	6481	2.77	0.34	12	0.07	2342.00	18893.00	9770	20231018	-33.67	6290	20240627	3.02	8930	-27.44	20240102	6290	3.02	20240627	9770	-33.67	20231018	6290	3.02	20240627	3.01	N	016380	5000	5000 억	5015506	N	N	111	N	N
131	20240709	150316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	-30	5	-0.46	438211980	67473	67.33	6540	6560	6470	8460	4560	6510	6494.63	5.02	479	6616	6562	6516	6462	6416	6560	6460	5000	1950	5000	4810	10	1	100008897	6481	2.77	0.34	12	0.07	2342.00	18893.00	9770	20231018	-33.67	6290	20240627	3.02	8930	-27.44	20240102	6290	3.02	20240627	9770	-33.67	20231018	6290	3.02	20240627	3.01	N	016380	5000	5000 억	5015506	N	N	304	N	N
132	20240709	140316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6470	-40	5	-0.61	400004960	61571	61.44	6540	6560	6470	8460	4560	6510	6496.65	5.02	-811	6616	6562	6516	6462	6416	6560	6460	5000	1950	5000	4810	10	1	100008897	6471	2.76	0.34	12	0.06	2342.00	18893.00	9770	20231018	-33.78	6290	20240627	2.86	8930	-27.55	20240102	6290	2.86	20240627	9770	-33.78	20231018	6290	2.86	20240627	3.01	N	016380	5000	5000 억	5015506	N	N	304	N	N
133	20240709	130316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	-10	5	-0.15	265409580	40816	40.73	6540	6560	6470	8460	4560	6510	6502.59	5.02	2682	6616	6562	6516	6462	6416	6560	6460	5000	1950	5000	4810	10	1	100008897	6501	2.78	0.34	12	0.04	2342.00	18893.00	9770	20231018	-33.47	6290	20240627	3.34	8930	-27.21	20240102	6290	3.34	20240627	9770	-33.47	20231018	6290	3.34	20240627	3.01	N	016380	5000	5000 억	5015506	N	N	304	N	N
134	20240709	120317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	-10	5	-0.15	220507330	33905	33.83	6540	6560	6470	8460	4560	6510	6503.68	5.02	2624	6616	6562	6516	6462	6416	6560	6460	5000	1950	5000	4810	10	1	100008897	6501	2.78	0.34	12	0.03	2342.00	18893.00	9770	20231018	-33.47	6290	20240627	3.34	8930	-27.21	20240102	6290	3.34	20240627	9770	-33.47	20231018	6290	3.34	20240627	3.01	N	016380	5000	5000 억	5015506	N	N	304	N	N
135	20240709	110316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	-10	5	-0.15	199394760	30656	30.59	6540	6560	6470	8460	4560	6510	6504.27	5.02	3903	6616	6562	6516	6462	6416	6560	6460	5000	1950	5000	4810	10	1	100008897	6501	2.78	0.34	12	0.03	2342.00	18893.00	9770	20231018	-33.47	6290	20240627	3.34	8930	-27.21	20240102	6290	3.34	20240627	9770	-33.47	20231018	6290	3.34	20240627	3.01	N	016380	5000	5000 억	5015506	N	N	304	N	N
136	20240709	100316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	-30	5	-0.46	127616810	19593	19.55	6540	6560	6470	8460	4560	6510	6513.39	5.02	2123	6616	6562	6516	6462	6416	6560	6460	5000	1950	5000	4810	10	1	100008897	6481	2.77	0.34	12	0.02	2342.00	18893.00	9770	20231018	-33.67	6290	20240627	3.02	8930	-27.44	20240102	6290	3.02	20240627	9770	-33.67	20231018	6290	3.02	20240627	3.01	N	016380	5000	5000 억	5015506	N	N	304	N	N
137	20240709	090316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	30	2	0.46	7404610	1133	1.13	6540	6540	6520	8460	4560	6510	6535.40	5.02	954	6616	6562	6516	6462	6416	6560	6460	5000	1950	5000	4810	10	1	100008897	6541	2.79	0.35	12	0.00	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	3.01	N	016380	5000	5000 억	5015506	N	N	304	N	N
138	20240708	160314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6510	-20	5	-0.31	645580070	99004	86.54	6510	6570	6470	8480	4580	6530	6520.75	5.01	717	6596	6562	6536	6502	6476	6560	6500	5000	1950	5000	4830	10	1	100008897	6511	2.78	0.34	12	0.10	2342.00	18893.00	9770	20231018	-33.37	6290	20240627	3.50	8930	-27.10	20240102	6290	3.50	20240627	9770	-33.37	20231018	6290	3.50	20240627	3.04	N	016380	5000	5000 억	5006202	N	N	304	N	N
139	20240708	150315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	30	2	0.46	529386650	81168	70.95	6510	6570	6470	8480	4580	6530	6522.11	5.01	-850	6596	6562	6536	6502	6476	6560	6500	5000	1950	5000	4830	10	1	100008897	6561	2.80	0.35	12	0.08	2342.00	18893.00	9770	20231018	-32.86	6290	20240627	4.29	8930	-26.54	20240102	6290	4.29	20240627	9770	-32.86	20231018	6290	4.29	20240627	3.04	N	016380	5000	5000 억	5006202	N	N	801	N	N
140	20240708	140316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	30	2	0.46	465787250	71460	62.47	6510	6560	6470	8480	4580	6530	6518.15	5.01	-636	6596	6562	6536	6502	6476	6560	6500	5000	1950	5000	4830	10	1	100008897	6561	2.80	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.86	6290	20240627	4.29	8930	-26.54	20240102	6290	4.29	20240627	9770	-32.86	20231018	6290	4.29	20240627	3.04	N	016380	5000	5000 억	5006202	N	N	801	N	N
141	20240708	130313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6520	-10	5	-0.15	328152400	50392	44.05	6510	6550	6470	8480	4580	6530	6511.99	5.01	-4549	6596	6562	6536	6502	6476	6560	6500	5000	1950	5000	4830	10	1	100008897	6521	2.78	0.35	12	0.05	2342.00	18893.00	9770	20231018	-33.27	6290	20240627	3.66	8930	-26.99	20240102	6290	3.66	20240627	9770	-33.27	20231018	6290	3.66	20240627	3.04	N	016380	5000	5000 억	5006202	N	N	801	N	N
142	20240708	120315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	0	3	0.00	262555300	40348	35.27	6510	6550	6470	8480	4580	6530	6507.27	5.01	-3681	6596	6562	6536	6502	6476	6560	6500	5000	1950	5000	4830	10	1	100008897	6531	2.79	0.35	12	0.04	2342.00	18893.00	9770	20231018	-33.16	6290	20240627	3.82	8930	-26.88	20240102	6290	3.82	20240627	9770	-33.16	20231018	6290	3.82	20240627	3.04	N	016380	5000	5000 억	5006202	N	N	801	N	N
143	20240708	110313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6510	-20	5	-0.31	209602610	32237	28.18	6510	6540	6470	8480	4580	6530	6501.93	5.01	-4184	6596	6562	6536	6502	6476	6560	6500	5000	1950	5000	4830	10	1	100008897	6511	2.78	0.34	12	0.03	2342.00	18893.00	9770	20231018	-33.37	6290	20240627	3.50	8930	-27.10	20240102	6290	3.50	20240627	9770	-33.37	20231018	6290	3.50	20240627	3.04	N	016380	5000	5000 억	5006202	N	N	801	N	N
144	20240708	100314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	-50	5	-0.77	135225080	20824	18.20	6510	6520	6470	8480	4580	6530	6493.71	5.01	-800	6596	6562	6536	6502	6476	6560	6500	5000	1950	5000	4830	10	1	100008897	6481	2.77	0.34	12	0.02	2342.00	18893.00	9770	20231018	-33.67	6290	20240627	3.02	8930	-27.44	20240102	6290	3.02	20240627	9770	-33.67	20231018	6290	3.02	20240627	3.04	N	016380	5000	5000 억	5006202	N	N	801	N	N
145	20240708	090314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6490	-40	5	-0.61	21805820	3351	2.93	6510	6510	6490	8480	4580	6530	6507.26	5.01	-1790	6596	6562	6536	6502	6476	6560	6500	5000	1950	5000	4830	10	1	100008897	6491	2.77	0.34	12	0.00	2342.00	18893.00	9770	20231018	-33.57	6290	20240627	3.18	8930	-27.32	20240102	6290	3.18	20240627	9770	-33.57	20231018	6290	3.18	20240627	3.04	N	016380	5000	5000 억	5006202	N	N	801	N	N
146	20240705	160313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	-10	5	-0.15	742033880	113449	60.66	6530	6570	6510	8500	4580	6540	6540.71	5.01	27493	6633	6586	6493	6446	6353	6610	6470	5000	1960	5000	4830	10	1	100008897	6531	2.79	0.35	12	0.11	2342.00	18893.00	9770	20231018	-33.16	6290	20240627	3.82	8930	-26.88	20240102	6290	3.82	20240627	9770	-33.16	20231018	6290	3.82	20240627	3.06	N	016380	5000	5000 억	5006068	N	N	801	N	N
147	20240705	150314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	0	3	0.00	693818960	106066	56.71	6530	6570	6510	8500	4580	6540	6541.39	5.01	27779	6633	6586	6493	6446	6353	6610	6470	5000	1960	5000	4830	10	1	100008897	6541	2.79	0.35	12	0.11	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	3.06	N	016380	5000	5000 억	5006068	N	N	865	N	N
148	20240705	140314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	0	3	0.00	604599030	92402	49.40	6530	6570	6510	8500	4580	6540	6543.14	5.01	29511	6633	6586	6493	6446	6353	6610	6470	5000	1960	5000	4830	10	1	100008897	6541	2.79	0.35	12	0.09	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	3.06	N	016380	5000	5000 억	5006068	N	N	865	N	N
149	20240705	130313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	0	3	0.00	512283860	78283	41.85	6530	6570	6510	8500	4580	6540	6544.00	5.01	26403	6633	6586	6493	6446	6353	6610	6470	5000	1960	5000	4830	10	1	100008897	6541	2.79	0.35	12	0.08	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	3.06	N	016380	5000	5000 억	5006068	N	N	865	N	N
150	20240705	120313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6550	10	2	0.15	427782970	65372	34.95	6530	6570	6510	8500	4580	6540	6543.83	5.01	25043	6633	6586	6493	6446	6353	6610	6470	5000	1960	5000	4830	10	1	100008897	6551	2.80	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.96	6290	20240627	4.13	8930	-26.65	20240102	6290	4.13	20240627	9770	-32.96	20231018	6290	4.13	20240627	3.06	N	016380	5000	5000 억	5006068	N	N	865	N	N
151	20240705	110312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	0	3	0.00	224755620	34409	18.40	6530	6550	6510	8500	4580	6540	6531.88	5.01	6616	6633	6586	6493	6446	6353	6610	6470	5000	1960	5000	4830	10	1	100008897	6541	2.79	0.35	12	0.03	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	3.06	N	016380	5000	5000 억	5006068	N	N	865	N	N
152	20240705	100313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	-10	5	-0.15	156222660	23923	12.79	6530	6550	6510	8500	4580	6540	6530.23	5.01	4711	6633	6586	6493	6446	6353	6610	6470	5000	1960	5000	4830	10	1	100008897	6531	2.79	0.35	12	0.02	2342.00	18893.00	9770	20231018	-33.16	6290	20240627	3.82	8930	-26.88	20240102	6290	3.82	20240627	9770	-33.16	20231018	6290	3.82	20240627	3.06	N	016380	5000	5000 억	5006068	N	N	865	N	N
153	20240705	090313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6520	-20	5	-0.31	20617720	3163	1.69	6530	6530	6510	8500	4580	6540	6518.41	5.01	114	6633	6586	6493	6446	6353	6610	6470	5000	1960	5000	4830	10	1	100008897	6521	2.78	0.35	12	0.00	2342.00	18893.00	9770	20231018	-33.27	6290	20240627	3.66	8930	-26.99	20240102	6290	3.66	20240627	9770	-33.27	20231018	6290	3.66	20240627	3.06	N	016380	5000	5000 억	5006068	N	N	865	N	N
154	20240704	160312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	130	2	2.03	1208449160	186124	142.26	6400	6540	6400	8330	4490	6410	6492.70	4.98	73733	6590	6500	6430	6340	6270	6465	6305	5000	1920	5000	4740	10	1	100008897	6541	2.79	0.35	12	0.19	2342.00	18893.00	9770	20231018	-33.06	6290	20240627	3.97	8930	-26.76	20240102	6290	3.97	20240627	9770	-33.06	20231018	6290	3.97	20240627	3.05	N	016380	5000	5000 억	4975709	N	N	865	N	N
155	20240704	150313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6490	80	2	1.25	969385280	149479	114.25	6400	6530	6400	8330	4490	6410	6485.09	4.98	52498	6590	6500	6430	6340	6270	6465	6305	5000	1920	5000	4740	10	1	100008897	6491	2.77	0.34	12	0.15	2342.00	18893.00	9770	20231018	-33.57	6290	20240627	3.18	8930	-27.32	20240102	6290	3.18	20240627	9770	-33.57	20231018	6290	3.18	20240627	3.05	N	016380	5000	5000 억	4975709	N	N	172	N	N
156	20240704	140312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	90	2	1.40	877795500	135384	103.48	6400	6530	6400	8330	4490	6410	6483.75	4.98	45542	6590	6500	6430	6340	6270	6465	6305	5000	1920	5000	4740	10	1	100008897	6501	2.78	0.34	12	0.14	2342.00	18893.00	9770	20231018	-33.47	6290	20240627	3.34	8930	-27.21	20240102	6290	3.34	20240627	9770	-33.47	20231018	6290	3.34	20240627	3.05	N	016380	5000	5000 억	4975709	N	N	172	N	N
157	20240704	130314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6490	80	2	1.25	760792390	117369	89.71	6400	6530	6400	8330	4490	6410	6482.06	4.98	37402	6590	6500	6430	6340	6270	6465	6305	5000	1920	5000	4740	10	1	100008897	6491	2.77	0.34	12	0.12	2342.00	18893.00	9770	20231018	-33.57	6290	20240627	3.18	8930	-27.32	20240102	6290	3.18	20240627	9770	-33.57	20231018	6290	3.18	20240627	3.05	N	016380	5000	5000 억	4975709	N	N	172	N	N
158	20240704	120312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6510	100	2	1.56	664578140	102572	78.40	6400	6530	6400	8330	4490	6410	6479.14	4.98	33720	6590	6500	6430	6340	6270	6465	6305	5000	1920	5000	4740	10	1	100008897	6511	2.78	0.34	12	0.10	2342.00	18893.00	9770	20231018	-33.37	6290	20240627	3.50	8930	-27.10	20240102	6290	3.50	20240627	9770	-33.37	20231018	6290	3.50	20240627	3.05	N	016380	5000	5000 억	4975709	N	N	172	N	N
159	20240704	110312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6510	100	2	1.56	520496670	80446	61.49	6400	6530	6400	8330	4490	6410	6470.14	4.98	28988	6590	6500	6430	6340	6270	6465	6305	5000	1920	5000	4740	10	1	100008897	6511	2.78	0.34	12	0.08	2342.00	18893.00	9770	20231018	-33.37	6290	20240627	3.50	8930	-27.10	20240102	6290	3.50	20240627	9770	-33.37	20231018	6290	3.50	20240627	3.05	N	016380	5000	5000 억	4975709	N	N	172	N	N
160	20240704	100312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6470	60	2	0.94	314488580	48730	37.25	6400	6490	6400	8330	4490	6410	6453.70	4.98	24070	6590	6500	6430	6340	6270	6465	6305	5000	1920	5000	4740	10	1	100008897	6471	2.76	0.34	12	0.05	2342.00	18893.00	9770	20231018	-33.78	6290	20240627	2.86	8930	-27.55	20240102	6290	2.86	20240627	9770	-33.78	20231018	6290	2.86	20240627	3.05	N	016380	5000	5000 억	4975709	N	N	172	N	N
161	20240704	090312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6430	20	2	0.31	7594670	1186	0.91	6400	6430	6400	8330	4490	6410	6403.60	4.98	553	6590	6500	6430	6340	6270	6465	6305	5000	1920	5000	4740	10	1	100008897	6431	2.75	0.34	12	0.00	2342.00	18893.00	9770	20231018	-34.19	6290	20240627	2.23	8930	-28.00	20240102	6290	2.23	20240627	9770	-34.19	20231018	6290	2.23	20240627	3.05	N	016380	5000	5000 억	4975709	N	N	172	N	N
162	20240703	160311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	-70	5	-1.08	821968390	127506	137.95	6430	6520	6360	8420	4540	6480	6446.50	4.97	-6243	6566	6522	6436	6392	6306	6545	6415	5000	1940	5000	4790	10	1	100008897	6411	2.74	0.34	12	0.13	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	3.07	N	016380	5000	5000 억	4973822	N	N	172	N	N
163	20240703	150312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6400	-80	5	-1.23	771419890	119636	129.44	6430	6520	6360	8420	4540	6480	6448.04	4.97	-4315	6566	6522	6436	6392	6306	6545	6415	5000	1940	5000	4790	10	1	100008897	6401	2.73	0.34	12	0.12	2342.00	18893.00	9770	20231018	-34.49	6290	20240627	1.75	8930	-28.33	20240102	6290	1.75	20240627	9770	-34.49	20231018	6290	1.75	20240627	3.07	N	016380	5000	5000 억	4973822	N	N	355	N	N
164	20240703	140312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	-60	5	-0.93	664731390	102955	111.39	6430	6520	6410	8420	4540	6480	6456.51	4.97	-6112	6566	6522	6436	6392	6306	6545	6415	5000	1940	5000	4790	10	1	100008897	6421	2.74	0.34	12	0.10	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	3.07	N	016380	5000	5000 억	4973822	N	N	355	N	N
165	20240703	130312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6460	-20	5	-0.31	530300370	82064	88.79	6430	6520	6410	8420	4540	6480	6462.02	4.97	-3840	6566	6522	6436	6392	6306	6545	6415	5000	1940	5000	4790	10	1	100008897	6461	2.76	0.34	12	0.08	2342.00	18893.00	9770	20231018	-33.88	6290	20240627	2.70	8930	-27.66	20240102	6290	2.70	20240627	9770	-33.88	20231018	6290	2.70	20240627	3.07	N	016380	5000	5000 억	4973822	N	N	355	N	N
166	20240703	120311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6450	-30	5	-0.46	496665270	76854	83.15	6430	6520	6410	8420	4540	6480	6462.44	4.97	-3018	6566	6522	6436	6392	6306	6545	6415	5000	1940	5000	4790	10	1	100008897	6451	2.75	0.34	12	0.08	2342.00	18893.00	9770	20231018	-33.98	6290	20240627	2.54	8930	-27.77	20240102	6290	2.54	20240627	9770	-33.98	20231018	6290	2.54	20240627	3.07	N	016380	5000	5000 억	4973822	N	N	355	N	N
167	20240703	110313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6460	-20	5	-0.31	415342700	64271	69.54	6430	6520	6410	8420	4540	6480	6462.35	4.97	4915	6566	6522	6436	6392	6306	6545	6415	5000	1940	5000	4790	10	1	100008897	6461	2.76	0.34	12	0.06	2342.00	18893.00	9770	20231018	-33.88	6290	20240627	2.70	8930	-27.66	20240102	6290	2.70	20240627	9770	-33.88	20231018	6290	2.70	20240627	3.07	N	016380	5000	5000 억	4973822	N	N	355	N	N
168	20240703	100312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6460	-20	5	-0.31	242239110	37341	40.40	6430	6520	6420	8420	4540	6480	6487.23	4.97	-2476	6566	6522	6436	6392	6306	6545	6415	5000	1940	5000	4790	10	1	100008897	6461	2.76	0.34	12	0.04	2342.00	18893.00	9770	20231018	-33.88	6290	20240627	2.70	8930	-27.66	20240102	6290	2.70	20240627	9770	-33.88	20231018	6290	2.70	20240627	3.07	N	016380	5000	5000 억	4973822	N	N	355	N	N
169	20240703	090312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6470	-10	5	-0.15	9997850	1554	1.68	6430	6470	6420	8420	4540	6480	6431.37	4.97	184	6566	6522	6436	6392	6306	6545	6415	5000	1940	5000	4790	10	1	100008897	6471	2.76	0.34	12	0.00	2342.00	18893.00	9770	20231018	-33.78	6290	20240627	2.86	8930	-27.55	20240102	6290	2.86	20240627	9770	-33.78	20231018	6290	2.86	20240627	3.07	N	016380	5000	5000 억	4973822	N	N	355	N	N
170	20240702	160311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	20	2	0.31	588589450	91814	85.04	6400	6480	6350	8390	4530	6460	6410.18	4.93	4776	6573	6516	6403	6346	6233	6545	6375	5000	1930	5000	4780	10	1	100008897	6481	2.77	0.34	12	0.09	2342.00	18893.00	9770	20231018	-33.67	6290	20240627	3.02	8930	-27.44	20240102	6290	3.02	20240627	9770	-33.67	20231018	6290	3.02	20240627	3.08	N	016380	5000	5000 억	4930876	N	N	355	N	N
171	20240702	150311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	-40	5	-0.62	448191600	70012	64.84	6400	6470	6350	8390	4530	6460	6401.64	4.93	3879	6573	6516	6403	6346	6233	6545	6375	5000	1930	5000	4780	10	1	100008897	6421	2.74	0.34	12	0.07	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	3.08	N	016380	5000	5000 억	4930876	N	N	1418	N	N
172	20240702	140311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6440	-20	5	-0.31	399710730	62474	57.86	6400	6470	6350	8390	4530	6460	6398.03	4.93	4848	6573	6516	6403	6346	6233	6545	6375	5000	1930	5000	4780	10	1	100008897	6441	2.75	0.34	12	0.06	2342.00	18893.00	9770	20231018	-34.08	6290	20240627	2.38	8930	-27.88	20240102	6290	2.38	20240627	9770	-34.08	20231018	6290	2.38	20240627	3.08	N	016380	5000	5000 억	4930876	N	N	1418	N	N
173	20240702	130311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	-40	5	-0.62	305816420	47825	44.30	6400	6470	6350	8390	4530	6460	6394.49	4.93	-3172	6573	6516	6403	6346	6233	6545	6375	5000	1930	5000	4780	10	1	100008897	6421	2.74	0.34	12	0.05	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	3.08	N	016380	5000	5000 억	4930876	N	N	1418	N	N
174	20240702	120312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6420	-40	5	-0.62	263140880	41171	38.13	6400	6470	6350	8390	4530	6460	6391.41	4.93	-4399	6573	6516	6403	6346	6233	6545	6375	5000	1930	5000	4780	10	1	100008897	6421	2.74	0.34	12	0.04	2342.00	18893.00	9770	20231018	-34.29	6290	20240627	2.07	8930	-28.11	20240102	6290	2.07	20240627	9770	-34.29	20231018	6290	2.07	20240627	3.08	N	016380	5000	5000 억	4930876	N	N	1418	N	N
175	20240702	110311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	-50	5	-0.77	212081420	33204	30.75	6400	6470	6350	8390	4530	6460	6387.23	4.93	-6049	6573	6516	6403	6346	6233	6545	6375	5000	1930	5000	4780	10	1	100008897	6411	2.74	0.34	12	0.03	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	3.08	N	016380	5000	5000 억	4930876	N	N	1418	N	N
176	20240702	100311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6360	-100	5	-1.55	167091410	26160	24.23	6400	6470	6350	8390	4530	6460	6387.29	4.93	-8230	6573	6516	6403	6346	6233	6545	6375	5000	1930	5000	4780	10	1	100008897	6361	2.72	0.34	12	0.03	2342.00	18893.00	9770	20231018	-34.90	6290	20240627	1.11	8930	-28.78	20240102	6290	1.11	20240627	9770	-34.90	20231018	6290	1.11	20240627	3.08	N	016380	5000	5000 억	4930876	N	N	1418	N	N
177	20240702	090311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6410	-50	5	-0.77	24972290	3901	3.61	6400	6430	6400	8390	4530	6460	6401.51	4.93	-1703	6573	6516	6403	6346	6233	6545	6375	5000	1930	5000	4780	10	1	100008897	6411	2.74	0.34	12	0.00	2342.00	18893.00	9770	20231018	-34.39	6290	20240627	1.91	8930	-28.22	20240102	6290	1.91	20240627	9770	-34.39	20231018	6290	1.91	20240627	3.08	N	016380	5000	5000 억	4930876	N	N	1418	N	N
178	20240701	160310	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6460	120	2	1.89	680986320	106530	89.13	6310	6460	6290	8240	4440	6340	6392.29	4.85	27863	6453	6396	6343	6286	6233	6425	6315	5000	1900	5000	4690	10	1	100008897	6461	2.76	0.34	12	0.11	2342.00	18893.00	9770	20231018	-33.88	6290	20240701	2.70	8930	-27.66	20240102	6290	2.70	20240701	9770	-33.88	20231018	6290	2.70	20240701	3.14	N	016380	5000	5000 억	4854804	N	N	1418	N	N
179	20240701	150311	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6420	80	2	1.26	557313530	87352	73.09	6310	6460	6290	8240	4440	6340	6380.09	4.85	21442	6453	6396	6343	6286	6233	6425	6315	5000	1900	5000	4690	10	1	100008897	6421	2.74	0.34	12	0.09	2342.00	18893.00	9770	20231018	-34.29	6290	20240701	2.07	8930	-28.11	20240102	6290	2.07	20240701	9770	-34.29	20231018	6290	2.07	20240701	3.14	N	016380	5000	5000 억	4854804	N	N	460	N	N
180	20240701	140310	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6410	70	2	1.10	504086310	79062	66.15	6310	6460	6290	8240	4440	6340	6375.84	4.85	20351	6453	6396	6343	6286	6233	6425	6315	5000	1900	5000	4690	10	1	100008897	6411	2.74	0.34	12	0.08	2342.00	18893.00	9770	20231018	-34.39	6290	20240701	1.91	8930	-28.22	20240102	6290	1.91	20240701	9770	-34.39	20231018	6290	1.91	20240701	3.14	N	016380	5000	5000 억	4854804	N	N	460	N	N
181	20240701	130311	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6420	80	2	1.26	400361850	62916	52.64	6310	6460	6290	8240	4440	6340	6363.43	4.85	13516	6453	6396	6343	6286	6233	6425	6315	5000	1900	5000	4690	10	1	100008897	6421	2.74	0.34	12	0.06	2342.00	18893.00	9770	20231018	-34.29	6290	20240701	2.07	8930	-28.11	20240102	6290	2.07	20240701	9770	-34.29	20231018	6290	2.07	20240701	3.14	N	016380	5000	5000 억	4854804	N	N	460	N	N
182	20240701	120311	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6420	80	2	1.26	341196010	53688	44.92	6310	6460	6290	8240	4440	6340	6355.16	4.85	12563	6453	6396	6343	6286	6233	6425	6315	5000	1900	5000	4690	10	1	100008897	6421	2.74	0.34	12	0.05	2342.00	18893.00	9770	20231018	-34.29	6290	20240701	2.07	8930	-28.11	20240102	6290	2.07	20240701	9770	-34.29	20231018	6290	2.07	20240701	3.14	N	016380	5000	5000 억	4854804	N	N	460	N	N
183	20240701	110310	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6380	40	2	0.63	254798710	40204	33.64	6310	6400	6290	8240	4440	6340	6337.65	4.85	7314	6453	6396	6343	6286	6233	6425	6315	5000	1900	5000	4690	10	1	100008897	6381	2.72	0.34	12	0.04	2342.00	18893.00	9770	20231018	-34.70	6290	20240701	1.43	8930	-28.56	20240102	6290	1.43	20240701	9770	-34.70	20231018	6290	1.43	20240701	3.14	N	016380	5000	5000 억	4854804	N	N	460	N	N
184	20240701	100310	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6360	20	2	0.32	163394820	25864	21.64	6310	6370	6290	8240	4440	6340	6317.46	4.85	7302	6453	6396	6343	6286	6233	6425	6315	5000	1900	5000	4690	10	1	100008897	6361	2.72	0.34	12	0.03	2342.00	18893.00	9770	20231018	-34.90	6290	20240701	1.11	8930	-28.78	20240102	6290	1.11	20240701	9770	-34.90	20231018	6290	1.11	20240701	3.14	N	016380	5000	5000 억	4854804	N	N	460	N	N
185	20240701	090310	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6300	-40	5	-0.63	67043560	10641	8.90	6310	6330	6290	8240	4440	6340	6300.49	4.85	-1064	6453	6396	6343	6286	6233	6425	6315	5000	1900	5000	4690	10	1	100008897	6301	2.69	0.33	12	0.01	2342.00	18893.00	9770	20231018	-35.52	6290	20240701	0.16	8930	-29.45	20240102	6290	0.16	20240701	9770	-35.52	20231018	6290	0.16	20240701	3.14	N	016380	5000	5000 억	4854804	N	N	460	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History