KissMeData/084010/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12410	40	2	0.32	101106530	8194	73.38	12410	12430	12250	16080	8660	12370	12339.08	6.33	-3196	12656	12512	12436	12292	12216	12475	12255	246	3710	1000	8900	10	1	23414397	2906	4.21	0.35	12	0.03	2948.00	35857.00	15000	20230926	-17.27	11400	20230726	8.86	14250	-12.91	20240219	12150	2.14	20240125	15000	-17.27	20230926	11400	8.86	20230726	0.37	N	084010	1000	246 억	1481880	N	N	57	N	N
3	20240628	150723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12270	-100	5	-0.81	92574950	7502	67.18	12410	12430	12250	16080	8660	12370	12340.04	6.33	-3127	12656	12512	12436	12292	12216	12475	12255	246	3710	1000	8900	10	1	23414397	2873	4.16	0.34	12	0.03	2948.00	35857.00	15000	20230926	-18.20	11400	20230726	7.63	14250	-13.89	20240219	12150	0.99	20240125	15000	-18.20	20230926	11400	7.63	20230726	0.37	N	084010	1000	246 억	1481880	N	N	20	N	N
4	20240628	140722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12290	-80	5	-0.65	74292890	6013	53.85	12410	12430	12280	16080	8660	12370	12355.38	6.33	-2749	12656	12512	12436	12292	12216	12475	12255	246	3710	1000	8900	10	1	23414397	2878	4.17	0.34	12	0.03	2948.00	35857.00	15000	20230926	-18.07	11400	20230726	7.81	14250	-13.75	20240219	12150	1.15	20240125	15000	-18.07	20230926	11400	7.81	20230726	0.37	N	084010	1000	246 억	1481880	N	N	20	N	N
5	20240628	130722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12310	-60	5	-0.49	59663580	4824	43.20	12410	12430	12300	16080	8660	12370	12368.07	6.33	-2518	12656	12512	12436	12292	12216	12475	12255	246	3710	1000	8900	10	1	23414397	2882	4.18	0.34	12	0.02	2948.00	35857.00	15000	20230926	-17.93	11400	20230726	7.98	14250	-13.61	20240219	12150	1.32	20240125	15000	-17.93	20230926	11400	7.98	20230726	0.37	N	084010	1000	246 억	1481880	N	N	20	N	N
6	20240628	120722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12390	20	2	0.16	39558170	3194	28.60	12410	12430	12350	16080	8660	12370	12385.15	6.33	-1256	12656	12512	12436	12292	12216	12475	12255	246	3710	1000	8900	10	1	23414397	2901	4.20	0.35	12	0.01	2948.00	35857.00	15000	20230926	-17.40	11400	20230726	8.68	14250	-13.05	20240219	12150	1.98	20240125	15000	-17.40	20230926	11400	8.68	20230726	0.37	N	084010	1000	246 억	1481880	N	N	20	N	N
7	20240628	110710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12350	-20	5	-0.16	36784340	2970	26.60	12410	12430	12350	16080	8660	12370	12385.30	6.33	-1213	12656	12512	12436	12292	12216	12475	12255	246	3710	1000	8900	10	1	23414397	2892	4.19	0.34	12	0.01	2948.00	35857.00	15000	20230926	-17.67	11400	20230726	8.33	14250	-13.33	20240219	12150	1.65	20240125	15000	-17.67	20230926	11400	8.33	20230726	0.37	N	084010	1000	246 억	1481880	N	N	20	N	N
8	20240628	100707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	0	3	0.00	16264040	1312	11.75	12410	12430	12350	16080	8660	12370	12396.37	6.33	-159	12656	12512	12436	12292	12216	12475	12255	246	3710	1000	8900	10	1	23414397	2896	4.20	0.34	12	0.01	2948.00	35857.00	15000	20230926	-17.53	11400	20230726	8.51	14250	-13.19	20240219	12150	1.81	20240125	15000	-17.53	20230926	11400	8.51	20230726	0.37	N	084010	1000	246 억	1481880	N	N	20	N	N
9	20240628	090708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12430	60	2	0.49	372340	30	0.27	12410	12430	12410	16080	8660	12370	12411.33	6.33	-2	12656	12512	12436	12292	12216	12475	12255	246	3710	1000	8900	10	1	23414397	2910	4.22	0.35	12	0.00	2948.00	35857.00	15000	20230926	-17.13	11400	20230726	9.04	14250	-12.77	20240219	12150	2.30	20240125	15000	-17.13	20230926	11400	9.04	20230726	0.37	N	084010	1000	246 억	1481880	N	N	20	N	N
10	20240627	160702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	-280	5	-2.21	137717550	11091	99.26	12580	12580	12360	16440	8860	12650	12417.69	6.34	-2666	12796	12722	12576	12502	12356	12760	12540	246	3790	1000	9100	10	1	23414397	2896	4.20	0.34	12	0.05	2948.00	35857.00	15000	20230926	-17.53	11400	20230726	8.51	14250	-13.19	20240219	12150	1.81	20240125	15000	-17.53	20230926	11400	8.51	20230726	0.37	N	084010	1000	246 억	1484808	N	N	20	N	N
11	20240627	150709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12380	-270	5	-2.13	120990230	9739	87.16	12580	12580	12370	16440	8860	12650	12423.27	6.34	-2859	12796	12722	12576	12502	12356	12760	12540	246	3790	1000	9100	10	1	23414397	2899	4.20	0.35	12	0.04	2948.00	35857.00	15000	20230926	-17.47	11400	20230726	8.60	14250	-13.12	20240219	12150	1.89	20240125	15000	-17.47	20230926	11400	8.60	20230726	0.37	N	084010	1000	246 억	1484808	N	N	27	N	N
12	20240627	140706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	-280	5	-2.21	103642420	8339	74.63	12580	12580	12370	16440	8860	12650	12428.64	6.34	-2765	12796	12722	12576	12502	12356	12760	12540	246	3790	1000	9100	10	1	23414397	2896	4.20	0.34	12	0.04	2948.00	35857.00	15000	20230926	-17.53	11400	20230726	8.51	14250	-13.19	20240219	12150	1.81	20240125	15000	-17.53	20230926	11400	8.51	20230726	0.37	N	084010	1000	246 억	1484808	N	N	27	N	N
13	20240627	130706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12460	-190	5	-1.50	52842730	4245	37.99	12580	12580	12400	16440	8860	12650	12448.23	6.34	-674	12796	12722	12576	12502	12356	12760	12540	246	3790	1000	9100	10	1	23414397	2917	4.23	0.35	12	0.02	2948.00	35857.00	15000	20230926	-16.93	11400	20230726	9.30	14250	-12.56	20240219	12150	2.55	20240125	15000	-16.93	20230926	11400	9.30	20230726	0.37	N	084010	1000	246 억	1484808	N	N	27	N	N
14	20240627	120708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12430	-220	5	-1.74	47372170	3805	34.05	12580	12580	12400	16440	8860	12650	12449.98	6.34	-503	12796	12722	12576	12502	12356	12760	12540	246	3790	1000	9100	10	1	23414397	2910	4.22	0.35	12	0.02	2948.00	35857.00	15000	20230926	-17.13	11400	20230726	9.04	14250	-12.77	20240219	12150	2.30	20240125	15000	-17.13	20230926	11400	9.04	20230726	0.37	N	084010	1000	246 억	1484808	N	N	27	N	N
15	20240627	110708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12430	-220	5	-1.74	41937740	3368	30.14	12580	12580	12400	16440	8860	12650	12451.82	6.34	-209	12796	12722	12576	12502	12356	12760	12540	246	3790	1000	9100	10	1	23414397	2910	4.22	0.35	12	0.01	2948.00	35857.00	15000	20230926	-17.13	11400	20230726	9.04	14250	-12.77	20240219	12150	2.30	20240125	15000	-17.13	20230926	11400	9.04	20230726	0.37	N	084010	1000	246 억	1484808	N	N	27	N	N
16	20240627	100707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12430	-220	5	-1.74	26286100	2108	18.87	12580	12580	12400	16440	8860	12650	12469.69	6.34	-116	12796	12722	12576	12502	12356	12760	12540	246	3790	1000	9100	10	1	23414397	2910	4.22	0.35	12	0.01	2948.00	35857.00	15000	20230926	-17.13	11400	20230726	9.04	14250	-12.77	20240219	12150	2.30	20240125	15000	-17.13	20230926	11400	9.04	20230726	0.37	N	084010	1000	246 억	1484808	N	N	27	N	N
17	20240627	090706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	-160	5	-1.26	17600890	1410	12.62	12580	12580	12400	16440	8860	12650	12482.90	6.34	-74	12796	12722	12576	12502	12356	12760	12540	246	3790	1000	9100	10	1	23414397	2924	4.24	0.35	12	0.01	2948.00	35857.00	15000	20230926	-16.73	11400	20230726	9.56	14250	-12.35	20240219	12150	2.80	20240125	15000	-16.73	20230926	11400	9.56	20230726	0.37	N	084010	1000	246 억	1484808	N	N	27	N	N
18	20240626	160705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12650	230	2	1.85	82772980	6590	104.84	12440	12650	12430	16140	8700	12420	12560.34	6.34	542	12880	12650	12530	12300	12180	12590	12240	246	3720	1000	8940	10	1	23414397	2962	4.29	0.35	12	0.03	2948.00	35857.00	15000	20230926	-15.67	11400	20230726	10.96	14250	-11.23	20240219	12150	4.12	20240125	15000	-15.67	20230926	11400	10.96	20230726	0.38	N	084010	1000	246 억	1484996	N	N	27	N	N
19	20240626	150707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	70	2	0.56	44383630	3555	56.55	12440	12500	12430	16140	8700	12420	12484.85	6.34	522	12880	12650	12530	12300	12180	12590	12240	246	3720	1000	8940	10	1	23414397	2924	4.24	0.35	12	0.02	2948.00	35857.00	15000	20230926	-16.73	11400	20230726	9.56	14250	-12.35	20240219	12150	2.80	20240125	15000	-16.73	20230926	11400	9.56	20230726	0.38	N	084010	1000	246 억	1484996	N	N	189	N	N
20	20240626	140705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12480	60	2	0.48	26885450	2153	34.25	12440	12500	12430	16140	8700	12420	12487.44	6.34	500	12880	12650	12530	12300	12180	12590	12240	246	3720	1000	8940	10	1	23414397	2922	4.23	0.35	12	0.01	2948.00	35857.00	15000	20230926	-16.80	11400	20230726	9.47	14250	-12.42	20240219	12150	2.72	20240125	15000	-16.80	20230926	11400	9.47	20230726	0.38	N	084010	1000	246 억	1484996	N	N	189	N	N
21	20240626	130706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12480	60	2	0.48	16310860	1306	20.78	12440	12500	12430	16140	8700	12420	12489.17	6.34	233	12880	12650	12530	12300	12180	12590	12240	246	3720	1000	8940	10	1	23414397	2922	4.23	0.35	12	0.01	2948.00	35857.00	15000	20230926	-16.80	11400	20230726	9.47	14250	-12.42	20240219	12150	2.72	20240125	15000	-16.80	20230926	11400	9.47	20230726	0.38	N	084010	1000	246 억	1484996	N	N	189	N	N
22	20240626	120706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12480	60	2	0.48	11491510	920	14.64	12440	12500	12430	16140	8700	12420	12490.77	6.34	114	12880	12650	12530	12300	12180	12590	12240	246	3720	1000	8940	10	1	23414397	2922	4.23	0.35	12	0.00	2948.00	35857.00	15000	20230926	-16.80	11400	20230726	9.47	14250	-12.42	20240219	12150	2.72	20240125	15000	-16.80	20230926	11400	9.47	20230726	0.38	N	084010	1000	246 억	1484996	N	N	189	N	N
23	20240626	110706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	70	2	0.56	5843490	468	7.45	12440	12500	12430	16140	8700	12420	12486.09	6.34	-6	12880	12650	12530	12300	12180	12590	12240	246	3720	1000	8940	10	1	23414397	2924	4.24	0.35	12	0.00	2948.00	35857.00	15000	20230926	-16.73	11400	20230726	9.56	14250	-12.35	20240219	12150	2.80	20240125	15000	-16.73	20230926	11400	9.56	20230726	0.38	N	084010	1000	246 억	1484996	N	N	189	N	N
24	20240626	100705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	70	2	0.56	2996250	240	3.82	12440	12500	12430	16140	8700	12420	12484.38	6.34	-112	12880	12650	12530	12300	12180	12590	12240	246	3720	1000	8940	10	1	23414397	2924	4.24	0.35	12	0.00	2948.00	35857.00	15000	20230926	-16.73	11400	20230726	9.56	14250	-12.35	20240219	12150	2.80	20240125	15000	-16.73	20230926	11400	9.56	20230726	0.38	N	084010	1000	246 억	1484996	N	N	189	N	N
25	20240626	090706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	70	2	0.56	161740	13	0.21	12440	12490	12430	16140	8700	12420	12441.54	6.34	0	12880	12650	12530	12300	12180	12590	12240	246	3720	1000	8940	10	1	23414397	2924	4.24	0.35	12	0.00	2948.00	35857.00	15000	20230926	-16.73	11400	20230726	9.56	14250	-12.35	20240219	12150	2.80	20240125	15000	-16.73	20230926	11400	9.56	20230726	0.38	N	084010	1000	246 억	1484996	N	N	189	N	N
26	20240625	160704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12420	-130	5	-1.04	78447700	6286	81.22	12560	12760	12410	16310	8790	12550	12479.67	6.35	-1777	12883	12716	12633	12466	12383	12675	12425	246	3760	1000	9030	10	1	23414397	2908	4.21	0.35	12	0.03	2948.00	35857.00	15000	20230926	-17.20	11400	20230726	8.95	14250	-12.84	20240219	12150	2.22	20240125	15000	-17.20	20230926	11400	8.95	20230726	0.38	N	084010	1000	246 억	1486904	N	N	189	N	N
27	20240625	150701	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12420	-130	5	-1.04	72895840	5839	75.45	12560	12760	12410	16310	8790	12550	12484.22	6.35	-1626	12883	12716	12633	12466	12383	12675	12425	246	3760	1000	9030	10	1	23414397	2908	4.21	0.35	12	0.02	2948.00	35857.00	15000	20230926	-17.20	11400	20230726	8.95	14250	-12.84	20240219	12150	2.22	20240125	15000	-17.20	20230926	11400	8.95	20230726	0.38	N	084010	1000	246 억	1486904	N	N	3	N	N
28	20240625	140704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	-110	5	-0.88	56795750	4544	58.72	12560	12760	12440	16310	8790	12550	12498.99	6.35	-675	12883	12716	12633	12466	12383	12675	12425	246	3760	1000	9030	10	1	23414397	2913	4.22	0.35	12	0.02	2948.00	35857.00	15000	20230926	-17.07	11400	20230726	9.12	14250	-12.70	20240219	12150	2.39	20240125	15000	-17.07	20230926	11400	9.12	20230726	0.38	N	084010	1000	246 억	1486904	N	N	3	N	N
29	20240625	130706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12450	-100	5	-0.80	46165050	3690	47.68	12560	12760	12450	16310	8790	12550	12510.78	6.35	-337	12883	12716	12633	12466	12383	12675	12425	246	3760	1000	9030	10	1	23414397	2915	4.22	0.35	12	0.02	2948.00	35857.00	15000	20230926	-17.00	11400	20230726	9.21	14250	-12.63	20240219	12150	2.47	20240125	15000	-17.00	20230926	11400	9.21	20230726	0.38	N	084010	1000	246 억	1486904	N	N	3	N	N
30	20240625	120708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12470	-80	5	-0.64	33055880	2638	34.09	12560	12760	12460	16310	8790	12550	12530.61	6.35	62	12883	12716	12633	12466	12383	12675	12425	246	3760	1000	9030	10	1	23414397	2920	4.23	0.35	12	0.01	2948.00	35857.00	15000	20230926	-16.87	11400	20230726	9.39	14250	-12.49	20240219	12150	2.63	20240125	15000	-16.87	20230926	11400	9.39	20230726	0.38	N	084010	1000	246 억	1486904	N	N	3	N	N
31	20240625	110707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12460	-90	5	-0.72	22968420	1829	23.63	12560	12760	12460	16310	8790	12550	12557.94	6.35	112	12883	12716	12633	12466	12383	12675	12425	246	3760	1000	9030	10	1	23414397	2917	4.23	0.35	12	0.01	2948.00	35857.00	15000	20230926	-16.93	11400	20230726	9.30	14250	-12.56	20240219	12150	2.55	20240125	15000	-16.93	20230926	11400	9.30	20230726	0.38	N	084010	1000	246 억	1486904	N	N	3	N	N
32	20240625	100704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12630	80	2	0.64	4464670	353	4.56	12560	12760	12560	16310	8790	12550	12649.77	6.35	52	12883	12716	12633	12466	12383	12675	12425	246	3760	1000	9030	10	1	23414397	2957	4.28	0.35	12	0.00	2948.00	35857.00	15000	20230926	-15.80	11400	20230726	10.79	14250	-11.37	20240219	12150	3.95	20240125	15000	-15.80	20230926	11400	10.79	20230726	0.38	N	084010	1000	246 억	1486904	N	N	3	N	N
33	20240625	090705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12760	210	2	1.67	527770	42	0.54	12560	12760	12560	16310	8790	12550	12569.14	6.35	2	12883	12716	12633	12466	12383	12675	12425	246	3760	1000	9030	10	1	23414397	2988	4.33	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.93	11400	20230726	11.93	14250	-10.46	20240219	12150	5.02	20240125	15000	-14.93	20230926	11400	11.93	20230726	0.38	N	084010	1000	246 억	1486904	N	N	3	N	N
34	20240624	160702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12550	-30	5	-0.24	97294960	7718	87.58	12590	12800	12550	16350	8810	12580	12606.24	6.36	-2045	12940	12760	12670	12490	12400	12715	12445	246	3770	1000	9050	10	1	23414397	2939	4.26	0.35	12	0.03	2948.00	35857.00	15000	20230926	-16.33	11400	20230726	10.09	14250	-11.93	20240219	12150	3.29	20240125	15000	-16.33	20230926	11400	10.09	20230726	0.38	N	084010	1000	246 억	1489265	N	N	3	N	N
35	20240624	150703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12570	-10	5	-0.08	91132690	7227	82.00	12590	12800	12550	16350	8810	12580	12610.03	6.36	-1881	12940	12760	12670	12490	12400	12715	12445	246	3770	1000	9050	10	1	23414397	2943	4.26	0.35	12	0.03	2948.00	35857.00	15000	20230926	-16.20	11400	20230726	10.26	14250	-11.79	20240219	12150	3.46	20240125	15000	-16.20	20230926	11400	10.26	20230726	0.38	N	084010	1000	246 억	1489265	N	N	16	N	N
36	20240624	140703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12600	20	2	0.16	86284880	6842	77.64	12590	12800	12550	16350	8810	12580	12611.06	6.36	-1781	12940	12760	12670	12490	12400	12715	12445	246	3770	1000	9050	10	1	23414397	2950	4.27	0.35	12	0.03	2948.00	35857.00	15000	20230926	-16.00	11400	20230726	10.53	14250	-11.58	20240219	12150	3.70	20240125	15000	-16.00	20230926	11400	10.53	20230726	0.38	N	084010	1000	246 억	1489265	N	N	16	N	N
37	20240624	130701	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12580	0	3	0.00	70512170	5590	63.43	12590	12800	12550	16350	8810	12580	12613.98	6.36	-1542	12940	12760	12670	12490	12400	12715	12445	246	3770	1000	9050	10	1	23414397	2946	4.27	0.35	12	0.02	2948.00	35857.00	15000	20230926	-16.13	11400	20230726	10.35	14250	-11.72	20240219	12150	3.54	20240125	15000	-16.13	20230926	11400	10.35	20230726	0.38	N	084010	1000	246 억	1489265	N	N	16	N	N
38	20240624	120702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12560	-20	5	-0.16	54204940	4292	48.70	12590	12800	12550	16350	8810	12580	12629.30	6.36	-1275	12940	12760	12670	12490	12400	12715	12445	246	3770	1000	9050	10	1	23414397	2941	4.26	0.35	12	0.02	2948.00	35857.00	15000	20230926	-16.27	11400	20230726	10.18	14250	-11.86	20240219	12150	3.37	20240125	15000	-16.27	20230926	11400	10.18	20230726	0.38	N	084010	1000	246 억	1489265	N	N	16	N	N
39	20240624	110705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12610	30	2	0.24	31331410	2472	28.05	12590	12800	12590	16350	8810	12580	12674.52	6.36	-964	12940	12760	12670	12490	12400	12715	12445	246	3770	1000	9050	10	1	23414397	2953	4.28	0.35	12	0.01	2948.00	35857.00	15000	20230926	-15.93	11400	20230726	10.61	14250	-11.51	20240219	12150	3.79	20240125	15000	-15.93	20230926	11400	10.61	20230726	0.38	N	084010	1000	246 억	1489265	N	N	16	N	N
40	20240624	100702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12710	130	2	1.03	15362340	1209	13.72	12590	12800	12590	16350	8810	12580	12706.65	6.36	-498	12940	12760	12670	12490	12400	12715	12445	246	3770	1000	9050	10	1	23414397	2976	4.31	0.35	12	0.01	2948.00	35857.00	15000	20230926	-15.27	11400	20230726	11.49	14250	-10.81	20240219	12150	4.61	20240125	15000	-15.27	20230926	11400	11.49	20230726	0.38	N	084010	1000	246 억	1489265	N	N	16	N	N
41	20240624	090703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12670	90	2	0.72	646000	51	0.58	12590	12670	12590	16350	8810	12580	12666.67	6.36	43	12940	12760	12670	12490	12400	12715	12445	246	3770	1000	9050	10	1	23414397	2967	4.30	0.35	12	0.00	2948.00	35857.00	15000	20230926	-15.53	11400	20230726	11.14	14250	-11.09	20240219	12150	4.28	20240125	15000	-15.53	20230926	11400	11.14	20230726	0.38	N	084010	1000	246 억	1489265	N	N	16	N	N
42	20240621	160640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12580	-140	5	-1.10	111353930	8807	133.16	12710	12850	12580	16530	8910	12720	12642.83	6.36	721	12946	12832	12776	12662	12606	12805	12635	246	3810	1000	9150	10	1	23414397	2946	4.27	0.35	12	0.04	2948.00	35857.00	15000	20230926	-16.13	11400	20230726	10.35	14250	-11.72	20240219	12150	3.54	20240125	15000	-16.13	20230926	11400	10.35	20230726	0.38	N	084010	1000	246 억	1489490	N	N	16	N	N
43	20240621	150639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12670	-50	5	-0.39	103207710	8160	123.37	12710	12850	12580	16530	8910	12720	12647.01	6.36	787	12946	12832	12776	12662	12606	12805	12635	246	3810	1000	9150	10	1	23414397	2967	4.30	0.35	12	0.03	2948.00	35857.00	15000	20230926	-15.53	11400	20230726	11.14	14250	-11.09	20240219	12150	4.28	20240125	15000	-15.53	20230926	11400	11.14	20230726	0.38	N	084010	1000	246 억	1489490	N	N	72	N	N
44	20240621	140639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12600	-120	5	-0.94	92343780	7298	110.34	12710	12850	12580	16530	8910	12720	12652.27	6.36	863	12946	12832	12776	12662	12606	12805	12635	246	3810	1000	9150	10	1	23414397	2950	4.27	0.35	12	0.03	2948.00	35857.00	15000	20230926	-16.00	11400	20230726	10.53	14250	-11.58	20240219	12150	3.70	20240125	15000	-16.00	20230926	11400	10.53	20230726	0.38	N	084010	1000	246 억	1489490	N	N	72	N	N
45	20240621	130641	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12630	-90	5	-0.71	56050560	4420	66.83	12710	12850	12620	16530	8910	12720	12680.12	6.36	485	12946	12832	12776	12662	12606	12805	12635	246	3810	1000	9150	10	1	23414397	2957	4.28	0.35	12	0.02	2948.00	35857.00	15000	20230926	-15.80	11400	20230726	10.79	14250	-11.37	20240219	12150	3.95	20240125	15000	-15.80	20230926	11400	10.79	20230726	0.38	N	084010	1000	246 억	1489490	N	N	72	N	N
46	20240621	120644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12670	-50	5	-0.39	40922390	3224	48.75	12710	12850	12670	16530	8910	12720	12692.09	6.36	435	12946	12832	12776	12662	12606	12805	12635	246	3810	1000	9150	10	1	23414397	2967	4.30	0.35	12	0.01	2948.00	35857.00	15000	20230926	-15.53	11400	20230726	11.14	14250	-11.09	20240219	12150	4.28	20240125	15000	-15.53	20230926	11400	11.14	20230726	0.38	N	084010	1000	246 억	1489490	N	N	72	N	N
47	20240621	110641	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12670	-50	5	-0.39	31541470	2484	37.56	12710	12850	12670	16530	8910	12720	12696.82	6.36	446	12946	12832	12776	12662	12606	12805	12635	246	3810	1000	9150	10	1	23414397	2967	4.30	0.35	12	0.01	2948.00	35857.00	15000	20230926	-15.53	11400	20230726	11.14	14250	-11.09	20240219	12150	4.28	20240125	15000	-15.53	20230926	11400	11.14	20230726	0.38	N	084010	1000	246 억	1489490	N	N	72	N	N
48	20240621	100639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12680	-40	5	-0.31	24474930	1927	29.14	12710	12850	12680	16530	8910	12720	12699.90	6.36	374	12946	12832	12776	12662	12606	12805	12635	246	3810	1000	9150	10	1	23414397	2969	4.30	0.35	12	0.01	2948.00	35857.00	15000	20230926	-15.47	11400	20230726	11.23	14250	-11.02	20240219	12150	4.36	20240125	15000	-15.47	20230926	11400	11.23	20230726	0.38	N	084010	1000	246 억	1489490	N	N	72	N	N
49	20240621	090643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12750	30	2	0.24	10253220	807	12.20	12710	12850	12700	16530	8910	12720	12703.02	6.36	246	12946	12832	12776	12662	12606	12805	12635	246	3810	1000	9150	10	1	23414397	2985	4.32	0.36	12	0.00	2948.00	35857.00	15000	20230926	-15.00	11400	20230726	11.84	14250	-10.53	20240219	12150	4.94	20240125	15000	-15.00	20230926	11400	11.84	20230726	0.38	N	084010	1000	246 억	1489490	N	N	72	N	N
50	20240620	160637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12720	-40	5	-0.31	82134610	6434	68.69	12770	12890	12720	16580	8940	12760	12765.71	6.36	1560	12946	12852	12796	12702	12646	12825	12675	246	3820	1000	9180	10	1	23414397	2978	4.31	0.35	12	0.03	2948.00	35857.00	15000	20230926	-15.20	11400	20230726	11.58	14250	-10.74	20240219	12150	4.69	20240125	15000	-15.20	20230926	11400	11.58	20230726	0.38	N	084010	1000	246 억	1489272	N	N	72	N	N
51	20240620	150639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12740	-20	5	-0.16	79943440	6262	66.85	12770	12890	12720	16580	8940	12760	12766.44	6.36	1651	12946	12852	12796	12702	12646	12825	12675	246	3820	1000	9180	10	1	23414397	2983	4.32	0.36	12	0.03	2948.00	35857.00	15000	20230926	-15.07	11400	20230726	11.75	14250	-10.60	20240219	12150	4.86	20240125	15000	-15.07	20230926	11400	11.75	20230726	0.38	N	084010	1000	246 억	1489272	N	N	26	N	N
52	20240620	140639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12760	0	3	0.00	50120880	3923	41.88	12770	12890	12740	16580	8940	12760	12776.16	6.36	784	12946	12852	12796	12702	12646	12825	12675	246	3820	1000	9180	10	1	23414397	2988	4.33	0.36	12	0.02	2948.00	35857.00	15000	20230926	-14.93	11400	20230726	11.93	14250	-10.46	20240219	12150	5.02	20240125	15000	-14.93	20230926	11400	11.93	20230726	0.38	N	084010	1000	246 억	1489272	N	N	26	N	N
53	20240620	130639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12750	-10	5	-0.08	33885690	2650	28.29	12770	12890	12740	16580	8940	12760	12787.05	6.36	744	12946	12852	12796	12702	12646	12825	12675	246	3820	1000	9180	10	1	23414397	2985	4.32	0.36	12	0.01	2948.00	35857.00	15000	20230926	-15.00	11400	20230726	11.84	14250	-10.53	20240219	12150	4.94	20240125	15000	-15.00	20230926	11400	11.84	20230726	0.38	N	084010	1000	246 억	1489272	N	N	26	N	N
54	20240620	120638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12750	-10	5	-0.08	20715090	1618	17.27	12770	12890	12750	16580	8940	12760	12802.90	6.36	600	12946	12852	12796	12702	12646	12825	12675	246	3820	1000	9180	10	1	23414397	2985	4.32	0.36	12	0.01	2948.00	35857.00	15000	20230926	-15.00	11400	20230726	11.84	14250	-10.53	20240219	12150	4.94	20240125	15000	-15.00	20230926	11400	11.84	20230726	0.38	N	084010	1000	246 억	1489272	N	N	26	N	N
55	20240620	110641	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12810	50	2	0.39	9263570	723	7.72	12770	12890	12770	16580	8940	12760	12812.68	6.36	269	12946	12852	12796	12702	12646	12825	12675	246	3820	1000	9180	10	1	23414397	2999	4.35	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.60	11400	20230726	12.37	14250	-10.11	20240219	12150	5.43	20240125	15000	-14.60	20230926	11400	12.37	20230726	0.38	N	084010	1000	246 억	1489272	N	N	26	N	N
56	20240620	100639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12800	40	2	0.31	3625270	283	3.02	12770	12890	12770	16580	8940	12760	12810.14	6.36	169	12946	12852	12796	12702	12646	12825	12675	246	3820	1000	9180	10	1	23414397	2997	4.34	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.67	11400	20230726	12.28	14250	-10.18	20240219	12150	5.35	20240125	15000	-14.67	20230926	11400	12.28	20230726	0.38	N	084010	1000	246 억	1489272	N	N	26	N	N
57	20240620	090646	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12890	130	2	1.02	25660	2	0.02	12770	12890	12770	16580	8940	12760	12830.00	6.36	0	12946	12852	12796	12702	12646	12825	12675	246	3820	1000	9180	10	1	23414397	3018	4.37	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.07	11400	20230726	13.07	14250	-9.54	20240219	12150	6.09	20240125	15000	-14.07	20230926	11400	13.07	20230726	0.38	N	084010	1000	246 억	1489272	N	N	26	N	N
58	20240619	160636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12760	-20	5	-0.16	119665180	9366	193.47	12780	12890	12740	16610	8950	12780	12776.55	6.37	-1426	13000	12890	12820	12710	12640	12855	12675	246	3830	1000	9200	10	1	23414397	2988	4.33	0.36	12	0.04	2948.00	35857.00	15000	20230926	-14.93	11400	20230726	11.93	14250	-10.46	20240219	12150	5.02	20240125	15000	-14.93	20230926	11400	11.93	20230726	0.38	N	084010	1000	246 억	1490826	N	N	26	N	N
59	20240619	150635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12770	-10	5	-0.08	105206420	8233	170.07	12780	12890	12740	16610	8950	12780	12778.63	6.37	-1221	13000	12890	12820	12710	12640	12855	12675	246	3830	1000	9200	10	1	23414397	2990	4.33	0.36	12	0.04	2948.00	35857.00	15000	20230926	-14.87	11400	20230726	12.02	14250	-10.39	20240219	12150	5.10	20240125	15000	-14.87	20230926	11400	12.02	20230726	0.38	N	084010	1000	246 억	1490826	N	N	30	N	N
60	20240619	140640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12770	-10	5	-0.08	99421470	7780	160.71	12780	12890	12740	16610	8950	12780	12779.11	6.37	-794	13000	12890	12820	12710	12640	12855	12675	246	3830	1000	9200	10	1	23414397	2990	4.33	0.36	12	0.03	2948.00	35857.00	15000	20230926	-14.87	11400	20230726	12.02	14250	-10.39	20240219	12150	5.10	20240125	15000	-14.87	20230926	11400	12.02	20230726	0.38	N	084010	1000	246 억	1490826	N	N	30	N	N
61	20240619	130634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12740	-40	5	-0.31	78901230	6173	127.51	12780	12890	12740	16610	8950	12780	12781.67	6.37	-944	13000	12890	12820	12710	12640	12855	12675	246	3830	1000	9200	10	1	23414397	2983	4.32	0.36	12	0.03	2948.00	35857.00	15000	20230926	-15.07	11400	20230726	11.75	14250	-10.60	20240219	12150	4.86	20240125	15000	-15.07	20230926	11400	11.75	20230726	0.38	N	084010	1000	246 억	1490826	N	N	30	N	N
62	20240619	120634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12760	-20	5	-0.16	39758120	3106	64.16	12780	12890	12740	16610	8950	12780	12800.42	6.37	-347	13000	12890	12820	12710	12640	12855	12675	246	3830	1000	9200	10	1	23414397	2988	4.33	0.36	12	0.01	2948.00	35857.00	15000	20230926	-14.93	11400	20230726	11.93	14250	-10.46	20240219	12150	5.02	20240125	15000	-14.93	20230926	11400	11.93	20230726	0.38	N	084010	1000	246 억	1490826	N	N	30	N	N
63	20240619	110636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12740	-40	5	-0.31	27687550	2160	44.62	12780	12890	12740	16610	8950	12780	12818.31	6.37	-55	13000	12890	12820	12710	12640	12855	12675	246	3830	1000	9200	10	1	23414397	2983	4.32	0.36	12	0.01	2948.00	35857.00	15000	20230926	-15.07	11400	20230726	11.75	14250	-10.60	20240219	12150	4.86	20240125	15000	-15.07	20230926	11400	11.75	20230726	0.38	N	084010	1000	246 억	1490826	N	N	30	N	N
64	20240619	100638	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12830	50	2	0.39	14913160	1163	24.02	12780	12890	12740	16610	8950	12780	12823.01	6.37	15	13000	12890	12820	12710	12640	12855	12675	246	3830	1000	9200	10	1	23414397	3004	4.35	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.47	11400	20230726	12.54	14250	-9.96	20240219	12150	5.60	20240125	15000	-14.47	20230926	11400	12.54	20230726	0.38	N	084010	1000	246 억	1490826	N	N	30	N	N
65	20240619	090644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12860	80	2	0.63	2822860	221	4.57	12780	12890	12740	16610	8950	12780	12773.12	6.37	39	13000	12890	12820	12710	12640	12855	12675	246	3830	1000	9200	10	1	23414397	3011	4.36	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.27	11400	20230726	12.81	14250	-9.75	20240219	12150	5.84	20240125	15000	-14.27	20230926	11400	12.81	20230726	0.38	N	084010	1000	246 억	1490826	N	N	30	N	N
66	20240618	160632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12780	-30	5	-0.23	61981410	4841	51.47	12930	12930	12750	16650	8970	12810	12803.43	6.37	397	12990	12900	12810	12720	12630	12855	12675	246	3840	1000	9220	10	1	23414397	2992	4.34	0.36	12	0.02	2948.00	35857.00	15000	20230926	-14.80	11400	20230726	12.11	14250	-10.32	20240219	12150	5.19	20240125	15000	-14.80	20230926	11400	12.11	20230726	0.38	N	084010	1000	246 억	1491589	N	N	30	N	N
67	20240618	150630	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12780	-30	5	-0.23	54830340	4282	45.53	12930	12930	12750	16650	8970	12810	12804.84	6.37	407	12990	12900	12810	12720	12630	12855	12675	246	3840	1000	9220	10	1	23414397	2992	4.34	0.36	12	0.02	2948.00	35857.00	15000	20230926	-14.80	11400	20230726	12.11	14250	-10.32	20240219	12150	5.19	20240125	15000	-14.80	20230926	11400	12.11	20230726	0.38	N	084010	1000	246 억	1491589	N	N	18	N	N
68	20240618	140632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12780	-30	5	-0.23	45931640	3586	38.13	12930	12930	12750	16650	8970	12810	12808.60	6.37	563	12990	12900	12810	12720	12630	12855	12675	246	3840	1000	9220	10	1	23414397	2992	4.34	0.36	12	0.02	2948.00	35857.00	15000	20230926	-14.80	11400	20230726	12.11	14250	-10.32	20240219	12150	5.19	20240125	15000	-14.80	20230926	11400	12.11	20230726	0.38	N	084010	1000	246 억	1491589	N	N	18	N	N
69	20240618	130636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12810	0	3	0.00	31085130	2427	25.81	12930	12930	12750	16650	8970	12810	12808.05	6.37	454	12990	12900	12810	12720	12630	12855	12675	246	3840	1000	9220	10	1	23414397	2999	4.35	0.36	12	0.01	2948.00	35857.00	15000	20230926	-14.60	11400	20230726	12.37	14250	-10.11	20240219	12150	5.43	20240125	15000	-14.60	20230926	11400	12.37	20230726	0.38	N	084010	1000	246 억	1491589	N	N	18	N	N
70	20240618	120636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12810	0	3	0.00	18602570	1452	15.44	12930	12930	12750	16650	8970	12810	12811.69	6.37	39	12990	12900	12810	12720	12630	12855	12675	246	3840	1000	9220	10	1	23414397	2999	4.35	0.36	12	0.01	2948.00	35857.00	15000	20230926	-14.60	11400	20230726	12.37	14250	-10.11	20240219	12150	5.43	20240125	15000	-14.60	20230926	11400	12.37	20230726	0.38	N	084010	1000	246 억	1491589	N	N	18	N	N
71	20240618	110633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12820	10	2	0.08	12120970	946	10.06	12930	12930	12750	16650	8970	12810	12812.86	6.37	-92	12990	12900	12810	12720	12630	12855	12675	246	3840	1000	9220	10	1	23414397	3002	4.35	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.53	11400	20230726	12.46	14250	-10.04	20240219	12150	5.51	20240125	15000	-14.53	20230926	11400	12.46	20230726	0.38	N	084010	1000	246 억	1491589	N	N	18	N	N
72	20240618	100633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12800	-10	5	-0.08	7023370	548	5.83	12930	12930	12750	16650	8970	12810	12816.37	6.37	-289	12990	12900	12810	12720	12630	12855	12675	246	3840	1000	9220	10	1	23414397	2997	4.34	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.67	11400	20230726	12.28	14250	-10.18	20240219	12150	5.35	20240125	15000	-14.67	20230926	11400	12.28	20230726	0.38	N	084010	1000	246 억	1491589	N	N	18	N	N
73	20240618	090639	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12750	-60	5	-0.47	664140	52	0.55	12930	12930	12750	16650	8970	12810	12771.92	6.37	0	12990	12900	12810	12720	12630	12855	12675	246	3840	1000	9220	10	1	23414397	2985	4.32	0.36	12	0.00	2948.00	35857.00	15000	20230926	-15.00	11400	20230726	11.84	14250	-10.53	20240219	12150	4.94	20240125	15000	-15.00	20230926	11400	11.84	20230726	0.38	N	084010	1000	246 억	1491589	N	N	18	N	N
74	20240617	160628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12810	-50	5	-0.39	120120380	9405	96.71	12900	12900	12720	16710	9010	12860	12771.97	6.38	-1845	13206	13032	12926	12752	12646	12980	12700	246	3850	1000	9250	10	1	23414397	2999	4.35	0.36	12	0.04	2948.00	35857.00	15000	20230926	-14.60	11400	20230726	12.37	14250	-10.11	20240219	12150	5.43	20240125	15000	-14.60	20230926	11400	12.37	20230726	0.38	N	084010	1000	246 억	1493339	N	N	18	N	N
75	20240617	150632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12790	-70	5	-0.54	103551100	8111	83.40	12900	12900	12720	16710	9010	12860	12766.75	6.38	-1668	13206	13032	12926	12752	12646	12980	12700	246	3850	1000	9250	10	1	23414397	2995	4.34	0.36	12	0.03	2948.00	35857.00	15000	20230926	-14.73	11400	20230726	12.19	14250	-10.25	20240219	12150	5.27	20240125	15000	-14.73	20230926	11400	12.19	20230726	0.38	N	084010	1000	246 억	1493339	N	N	7	N	N
76	20240617	140626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12760	-100	5	-0.78	95895880	7512	77.24	12900	12900	12720	16710	9010	12860	12765.69	6.38	-1250	13206	13032	12926	12752	12646	12980	12700	246	3850	1000	9250	10	1	23414397	2988	4.33	0.36	12	0.03	2948.00	35857.00	15000	20230926	-14.93	11400	20230726	11.93	14250	-10.46	20240219	12150	5.02	20240125	15000	-14.93	20230926	11400	11.93	20230726	0.38	N	084010	1000	246 억	1493339	N	N	7	N	N
77	20240617	130626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12730	-130	5	-1.01	81921760	6415	65.96	12900	12900	12730	16710	9010	12860	12770.34	6.38	-618	13206	13032	12926	12752	12646	12980	12700	246	3850	1000	9250	10	1	23414397	2981	4.32	0.36	12	0.03	2948.00	35857.00	15000	20230926	-15.13	11400	20230726	11.67	14250	-10.67	20240219	12150	4.77	20240125	15000	-15.13	20230926	11400	11.67	20230726	0.38	N	084010	1000	246 억	1493339	N	N	7	N	N
78	20240617	120627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12740	-120	5	-0.93	75963460	5947	61.15	12900	12900	12730	16710	9010	12860	12773.41	6.38	-370	13206	13032	12926	12752	12646	12980	12700	246	3850	1000	9250	10	1	23414397	2983	4.32	0.36	12	0.03	2948.00	35857.00	15000	20230926	-15.07	11400	20230726	11.75	14250	-10.60	20240219	12150	4.86	20240125	15000	-15.07	20230926	11400	11.75	20230726	0.38	N	084010	1000	246 억	1493339	N	N	7	N	N
79	20240617	110622	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12760	-100	5	-0.78	60319950	4721	48.54	12900	12900	12730	16710	9010	12860	12776.94	6.38	-91	13206	13032	12926	12752	12646	12980	12700	246	3850	1000	9250	10	1	23414397	2988	4.33	0.36	12	0.02	2948.00	35857.00	15000	20230926	-14.93	11400	20230726	11.93	14250	-10.46	20240219	12150	5.02	20240125	15000	-14.93	20230926	11400	11.93	20230726	0.38	N	084010	1000	246 억	1493339	N	N	7	N	N
80	20240617	100623	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12730	-130	5	-1.01	51592800	4037	41.51	12900	12900	12730	16710	9010	12860	12779.99	6.38	-193	13206	13032	12926	12752	12646	12980	12700	246	3850	1000	9250	10	1	23414397	2981	4.32	0.36	12	0.02	2948.00	35857.00	15000	20230926	-15.13	11400	20230726	11.67	14250	-10.67	20240219	12150	4.77	20240125	15000	-15.13	20230926	11400	11.67	20230726	0.38	N	084010	1000	246 억	1493339	N	N	7	N	N
81	20240617	090627	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12810	-50	5	-0.39	5573290	435	4.47	12900	12900	12780	16710	9010	12860	12812.16	6.38	213	13206	13032	12926	12752	12646	12980	12700	246	3850	1000	9250	10	1	23414397	2999	4.35	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.60	11400	20230726	12.37	14250	-10.11	20240219	12150	5.43	20240125	15000	-14.60	20230926	11400	12.37	20230726	0.38	N	084010	1000	246 억	1493339	N	N	7	N	N
82	20240614	160532	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12860	-30	5	-0.23	125324320	9725	57.57	12900	13100	12820	16750	9030	12890	12886.82	6.39	-3003	13130	13010	12930	12810	12730	12970	12770	246	3860	1000	9280	10	1	23414397	3011	4.36	0.36	12	0.04	2948.00	35857.00	15000	20230926	-14.27	11400	20230726	12.81	14250	-9.75	20240219	12150	5.84	20240125	15000	-14.27	20230926	11400	12.81	20230726	0.38	N	084010	1000	246 억	1496690	N	N	7	N	N
83	20240614	150534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12890	0	3	0.00	116679270	9053	53.59	12900	13100	12820	16750	9030	12890	12888.46	6.39	-2638	13130	13010	12930	12810	12730	12970	12770	246	3860	1000	9280	10	1	23414397	3018	4.37	0.36	12	0.04	2948.00	35857.00	15000	20230926	-14.07	11400	20230726	13.07	14250	-9.54	20240219	12150	6.09	20240125	15000	-14.07	20230926	11400	13.07	20230726	0.38	N	084010	1000	246 억	1496690	N	N	20	N	N
84	20240614	140533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12880	-10	5	-0.08	102007180	7915	46.86	12900	13100	12820	16750	9030	12890	12887.83	6.39	-2408	13130	13010	12930	12810	12730	12970	12770	246	3860	1000	9280	10	1	23414397	3016	4.37	0.36	12	0.03	2948.00	35857.00	15000	20230926	-14.13	11400	20230726	12.98	14250	-9.61	20240219	12150	6.01	20240125	15000	-14.13	20230926	11400	12.98	20230726	0.38	N	084010	1000	246 억	1496690	N	N	20	N	N
85	20240614	130533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12860	-30	5	-0.23	88197380	6843	40.51	12900	13100	12820	16750	9030	12890	12888.70	6.39	-2369	13130	13010	12930	12810	12730	12970	12770	246	3860	1000	9280	10	1	23414397	3011	4.36	0.36	12	0.03	2948.00	35857.00	15000	20230926	-14.27	11400	20230726	12.81	14250	-9.75	20240219	12150	5.84	20240125	15000	-14.27	20230926	11400	12.81	20230726	0.38	N	084010	1000	246 억	1496690	N	N	20	N	N
86	20240614	120538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12890	0	3	0.00	65517880	5083	30.09	12900	13100	12820	16750	9030	12890	12889.61	6.39	-2335	13130	13010	12930	12810	12730	12970	12770	246	3860	1000	9280	10	1	23414397	3018	4.37	0.36	12	0.02	2948.00	35857.00	15000	20230926	-14.07	11400	20230726	13.07	14250	-9.54	20240219	12150	6.09	20240125	15000	-14.07	20230926	11400	13.07	20230726	0.38	N	084010	1000	246 억	1496690	N	N	20	N	N
87	20240614	110616	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12850	-40	5	-0.31	39589350	3069	18.17	12900	13100	12820	16750	9030	12890	12899.76	6.39	-1298	13130	13010	12930	12810	12730	12970	12770	246	3860	1000	9280	10	1	23414397	3009	4.36	0.36	12	0.01	2948.00	35857.00	15000	20230926	-14.33	11400	20230726	12.72	14250	-9.82	20240219	12150	5.76	20240125	15000	-14.33	20230926	11400	12.72	20230726	0.38	N	084010	1000	246 억	1496690	N	N	20	N	N
88	20240614	100615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12830	-60	5	-0.47	27815870	2152	12.74	12900	13100	12830	16750	9030	12890	12925.59	6.39	-918	13130	13010	12930	12810	12730	12970	12770	246	3860	1000	9280	10	1	23414397	3004	4.35	0.36	12	0.01	2948.00	35857.00	15000	20230926	-14.47	11400	20230726	12.54	14250	-9.96	20240219	12150	5.60	20240125	15000	-14.47	20230926	11400	12.54	20230726	0.38	N	084010	1000	246 억	1496690	N	N	20	N	N
89	20240614	090617	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12950	60	2	0.47	77500	6	0.04	12900	12950	12900	16750	9030	12890	12916.67	6.39	0	13130	13010	12930	12810	12730	12970	12770	246	3860	1000	9280	10	1	23414397	3032	4.39	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.67	11400	20230726	13.60	14250	-9.12	20240219	12150	6.58	20240125	15000	-13.67	20230926	11400	13.60	20230726	0.38	N	084010	1000	246 억	1496690	N	N	20	N	N
90	20240613	160610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12890	-100	5	-0.77	218490650	16891	135.57	13050	13050	12850	16880	9100	12990	12935.31	6.40	-980	13136	13062	13016	12942	12896	13040	12920	246	3890	1000	9350	10	1	23414397	3018	4.37	0.36	12	0.07	2948.00	35857.00	15000	20230926	-14.07	11400	20230726	13.07	14250	-9.54	20240219	12150	6.09	20240125	15000	-14.07	20230926	11400	13.07	20230726	0.38	N	084010	1000	246 억	1497818	N	N	20	N	N
91	20240613	150621	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12890	-100	5	-0.77	206551960	15965	128.14	13050	13050	12850	16880	9100	12990	12937.78	6.40	-677	13136	13062	13016	12942	12896	13040	12920	246	3890	1000	9350	10	1	23414397	3018	4.37	0.36	12	0.07	2948.00	35857.00	15000	20230926	-14.07	11400	20230726	13.07	14250	-9.54	20240219	12150	6.09	20240125	15000	-14.07	20230926	11400	13.07	20230726	0.38	N	084010	1000	246 억	1497818	N	N	5	N	N
92	20240613	140614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12970	-20	5	-0.15	91495380	7046	56.55	13050	13050	12970	16880	9100	12990	12985.43	6.40	-780	13136	13062	13016	12942	12896	13040	12920	246	3890	1000	9350	10	1	23414397	3037	4.40	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.53	11400	20230726	13.77	14250	-8.98	20240219	12150	6.75	20240125	15000	-13.53	20230926	11400	13.77	20230726	0.38	N	084010	1000	246 억	1497818	N	N	5	N	N
93	20240613	130614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12980	-10	5	-0.08	67717400	5214	41.85	13050	13050	12970	16880	9100	12990	12987.61	6.40	-755	13136	13062	13016	12942	12896	13040	12920	246	3890	1000	9350	10	1	23414397	3039	4.40	0.36	12	0.02	2948.00	35857.00	15000	20230926	-13.47	11400	20230726	13.86	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11400	13.86	20230726	0.38	N	084010	1000	246 억	1497818	N	N	5	N	N
94	20240613	120616	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12980	-10	5	-0.08	57304880	4412	35.41	13050	13050	12970	16880	9100	12990	12988.41	6.40	-628	13136	13062	13016	12942	12896	13040	12920	246	3890	1000	9350	10	1	23414397	3039	4.40	0.36	12	0.02	2948.00	35857.00	15000	20230926	-13.47	11400	20230726	13.86	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11400	13.86	20230726	0.38	N	084010	1000	246 억	1497818	N	N	5	N	N
95	20240613	110610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12990	0	3	0.00	36737450	2829	22.71	13050	13050	12970	16880	9100	12990	12986.01	6.40	-559	13136	13062	13016	12942	12896	13040	12920	246	3890	1000	9350	10	1	23414397	3042	4.41	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.40	11400	20230726	13.95	14250	-8.84	20240219	12150	6.91	20240125	15000	-13.40	20230926	11400	13.95	20230726	0.38	N	084010	1000	246 억	1497818	N	N	5	N	N
96	20240613	100610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12980	-10	5	-0.08	13969860	1076	8.64	13050	13050	12970	16880	9100	12990	12983.10	6.40	-95	13136	13062	13016	12942	12896	13040	12920	246	3890	1000	9350	10	1	23414397	3039	4.40	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.47	11400	20230726	13.86	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11400	13.86	20230726	0.38	N	084010	1000	246 억	1497818	N	N	5	N	N
97	20240613	090617	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13050	60	2	0.46	90990	7	0.06	13050	13050	13050	16880	9100	12990	13050.00	6.40	0	13136	13062	13016	12942	12896	13040	12920	246	3890	1000	9350	10	1	23414397	3056	4.43	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.00	11400	20230726	14.47	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11400	14.47	20230726	0.38	N	084010	1000	246 억	1497818	N	N	5	N	N
98	20240612	160605	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12990	-30	5	-0.23	162228640	12459	68.08	13090	13090	12970	16920	9120	13020	13021.00	6.40	73	13366	13192	13076	12902	12786	13135	12845	246	3900	1000	9370	10	1	23414397	3042	4.41	0.36	12	0.05	2948.00	35857.00	15000	20230926	-13.40	11400	20230726	13.95	14250	-8.84	20240219	12150	6.91	20240125	15000	-13.40	20230926	11400	13.95	20230726	0.39	N	084010	1000	246 억	1498226	N	N	5	N	N
99	20240612	150614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13000	-20	5	-0.15	154091660	11834	64.66	13090	13090	12970	16920	9120	13020	13021.10	6.40	316	13366	13192	13076	12902	12786	13135	12845	246	3900	1000	9370	10	1	23414397	3044	4.41	0.36	12	0.05	2948.00	35857.00	15000	20230926	-13.33	11400	20230726	14.04	14250	-8.77	20240219	12150	7.00	20240125	15000	-13.33	20230926	11400	14.04	20230726	0.39	N	084010	1000	246 억	1498226	N	N	1	N	N
100	20240612	140609	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12990	-30	5	-0.23	118065240	9064	49.53	13090	13090	12990	16920	9120	13020	13025.73	6.40	210	13366	13192	13076	12902	12786	13135	12845	246	3900	1000	9370	10	1	23414397	3042	4.41	0.36	12	0.04	2948.00	35857.00	15000	20230926	-13.40	11400	20230726	13.95	14250	-8.84	20240219	12150	6.91	20240125	15000	-13.40	20230926	11400	13.95	20230726	0.39	N	084010	1000	246 억	1498226	N	N	1	N	N
101	20240612	130608	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13020	0	3	0.00	88350070	6780	37.05	13090	13090	12990	16920	9120	13020	13030.98	6.40	131	13366	13192	13076	12902	12786	13135	12845	246	3900	1000	9370	10	1	23414397	3049	4.42	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.20	11400	20230726	14.21	14250	-8.63	20240219	12150	7.16	20240125	15000	-13.20	20230926	11400	14.21	20230726	0.39	N	084010	1000	246 억	1498226	N	N	1	N	N
102	20240612	120606	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13050	30	2	0.23	69237960	5312	29.03	13090	13090	12990	16920	9120	13020	13034.25	6.40	103	13366	13192	13076	12902	12786	13135	12845	246	3900	1000	9370	10	1	23414397	3056	4.43	0.36	12	0.02	2948.00	35857.00	15000	20230926	-13.00	11400	20230726	14.47	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11400	14.47	20230726	0.39	N	084010	1000	246 억	1498226	N	N	1	N	N
103	20240612	110607	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13040	20	2	0.15	48262340	3703	20.23	13090	13090	12990	16920	9120	13020	13033.31	6.40	36	13366	13192	13076	12902	12786	13135	12845	246	3900	1000	9370	10	1	23414397	3053	4.42	0.36	12	0.02	2948.00	35857.00	15000	20230926	-13.07	11400	20230726	14.39	14250	-8.49	20240219	12150	7.33	20240125	15000	-13.07	20230926	11400	14.39	20230726	0.39	N	084010	1000	246 억	1498226	N	N	1	N	N
104	20240612	100608	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13030	10	2	0.08	24476100	1879	10.27	13090	13090	12990	16920	9120	13020	13026.13	6.40	-37	13366	13192	13076	12902	12786	13135	12845	246	3900	1000	9370	10	1	23414397	3051	4.42	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.13	11400	20230726	14.30	14250	-8.56	20240219	12150	7.24	20240125	15000	-13.13	20230926	11400	14.30	20230726	0.39	N	084010	1000	246 억	1498226	N	N	1	N	N
105	20240612	090608	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13020	0	3	0.00	4283850	329	1.80	13090	13090	13020	16920	9120	13020	13020.82	6.40	0	13366	13192	13076	12902	12786	13135	12845	246	3900	1000	9370	10	1	23414397	3049	4.42	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.20	11400	20230726	14.21	14250	-8.63	20240219	12150	7.16	20240125	15000	-13.20	20230926	11400	14.21	20230726	0.39	N	084010	1000	246 억	1498226	N	N	1	N	N
106	20240610	160603	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13130	20	2	0.15	158018840	12039	68.83	13180	13300	13020	17040	9180	13110	13125.56	6.41	463	13510	13310	13190	12990	12870	13250	12930	246	3930	1000	9430	10	1	23414397	3074	4.45	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.47	11400	20230726	15.18	14250	-7.86	20240219	12150	8.07	20240125	15000	-12.47	20230926	11400	15.18	20230726	0.39	N	084010	1000	246 억	1500560	N	N	16	N	N
107	20240610	150609	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13100	-10	5	-0.08	155211480	11825	67.60	13180	13300	13020	17040	9180	13110	13125.71	6.41	598	13510	13310	13190	12990	12870	13250	12930	246	3930	1000	9430	10	1	23414397	3067	4.44	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.67	11400	20230726	14.91	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11400	14.91	20230726	0.39	N	084010	1000	246 억	1500560	N	N	3	N	N
108	20240610	140604	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13100	-10	5	-0.08	137992460	10511	60.09	13180	13300	13020	17040	9180	13110	13128.39	6.41	419	13510	13310	13190	12990	12870	13250	12930	246	3930	1000	9430	10	1	23414397	3067	4.44	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.67	11400	20230726	14.91	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11400	14.91	20230726	0.39	N	084010	1000	246 억	1500560	N	N	3	N	N
109	20240610	130602	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13080	-30	5	-0.23	122778720	9347	53.44	13180	13300	13020	17040	9180	13110	13135.63	6.41	544	13510	13310	13190	12990	12870	13250	12930	246	3930	1000	9430	10	1	23414397	3063	4.44	0.36	12	0.04	2948.00	35857.00	15000	20230926	-12.80	11400	20230726	14.74	14250	-8.21	20240219	12150	7.65	20240125	15000	-12.80	20230926	11400	14.74	20230726	0.39	N	084010	1000	246 억	1500560	N	N	3	N	N
110	20240610	120603	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13110	0	3	0.00	107447190	8173	46.72	13180	13300	13020	17040	9180	13110	13146.60	6.41	629	13510	13310	13190	12990	12870	13250	12930	246	3930	1000	9430	10	1	23414397	3070	4.45	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.60	11400	20230726	15.00	14250	-8.00	20240219	12150	7.90	20240125	15000	-12.60	20230926	11400	15.00	20230726	0.39	N	084010	1000	246 억	1500560	N	N	3	N	N
111	20240610	110607	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13090	-20	5	-0.15	92872130	7059	40.36	13180	13300	13020	17040	9180	13110	13156.56	6.41	720	13510	13310	13190	12990	12870	13250	12930	246	3930	1000	9430	10	1	23414397	3065	4.44	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.39	N	084010	1000	246 억	1500560	N	N	3	N	N
112	20240610	100602	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13210	100	2	0.76	64089120	4863	27.80	13180	13300	13020	17040	9180	13110	13178.93	6.41	337	13510	13310	13190	12990	12870	13250	12930	246	3930	1000	9430	10	1	23414397	3093	4.48	0.37	12	0.02	2948.00	35857.00	15000	20230926	-11.93	11400	20230726	15.88	14250	-7.30	20240219	12150	8.72	20240125	15000	-11.93	20230926	11400	15.88	20230726	0.39	N	084010	1000	246 억	1500560	N	N	3	N	N
113	20240610	090609	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13110	0	3	0.00	6746920	517	2.96	13180	13180	13020	17040	9180	13110	13050.14	6.41	243	13510	13310	13190	12990	12870	13250	12930	246	3930	1000	9430	10	1	23414397	3070	4.45	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.60	11400	20230726	15.00	14250	-8.00	20240219	12150	7.90	20240125	15000	-12.60	20230926	11400	15.00	20230726	0.39	N	084010	1000	246 억	1500560	N	N	3	N	N
114	20240607	160623	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13110	-150	5	-1.13	227582190	17242	94.83	13390	13390	13070	17230	9290	13260	13199.30	6.42	-2745	13573	13416	13223	13066	12873	13495	13145	246	3970	1000	9540	10	1	23414397	3070	4.45	0.37	12	0.07	2948.00	35857.00	15000	20230926	-12.60	11400	20230726	15.00	14250	-8.00	20240219	12150	7.90	20240125	15000	-12.60	20230926	11400	15.00	20230726	0.39	N	084010	1000	246 억	1504229	N	N	3	N	N
115	20240607	150628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13100	-160	5	-1.21	218462020	16546	91.00	13390	13390	13070	17230	9290	13260	13203.31	6.42	-2307	13573	13416	13223	13066	12873	13495	13145	246	3970	1000	9540	10	1	23414397	3067	4.44	0.37	12	0.07	2948.00	35857.00	15000	20230926	-12.67	11400	20230726	14.91	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11400	14.91	20230726	0.39	N	084010	1000	246 억	1504229	N	N	4	N	N
116	20240607	140624	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13090	-170	5	-1.28	201593750	15257	83.91	13390	13390	13070	17230	9290	13260	13213.20	6.42	-1575	13573	13416	13223	13066	12873	13495	13145	246	3970	1000	9540	10	1	23414397	3065	4.44	0.37	12	0.07	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.39	N	084010	1000	246 억	1504229	N	N	4	N	N
117	20240607	130619	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13090	-170	5	-1.28	172821480	13060	71.83	13390	13390	13080	17230	9290	13260	13232.89	6.42	-1033	13573	13416	13223	13066	12873	13495	13145	246	3970	1000	9540	10	1	23414397	3065	4.44	0.37	12	0.06	2948.00	35857.00	15000	20230926	-12.73	11400	20230726	14.82	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11400	14.82	20230726	0.39	N	084010	1000	246 억	1504229	N	N	4	N	N
118	20240607	120624	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13150	-110	5	-0.83	130736720	9856	54.21	13390	13390	13150	17230	9290	13260	13264.68	6.42	-927	13573	13416	13223	13066	12873	13495	13145	246	3970	1000	9540	10	1	23414397	3079	4.46	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.33	11400	20230726	15.35	14250	-7.72	20240219	12150	8.23	20240125	15000	-12.33	20230926	11400	15.35	20230726	0.39	N	084010	1000	246 억	1504229	N	N	4	N	N
119	20240607	110616	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	-90	5	-0.68	119495070	9003	49.52	13390	13390	13170	17230	9290	13260	13272.81	6.42	-602	13573	13416	13223	13066	12873	13495	13145	246	3970	1000	9540	10	1	23414397	3084	4.47	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.39	N	084010	1000	246 억	1504229	N	N	4	N	N
120	20240607	100623	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13260	0	3	0.00	84981900	6393	35.16	13390	13390	13260	17230	9290	13260	13292.96	6.42	-71	13573	13416	13223	13066	12873	13495	13145	246	3970	1000	9540	10	1	23414397	3105	4.50	0.37	12	0.03	2948.00	35857.00	15000	20230926	-11.60	11400	20230726	16.32	14250	-6.95	20240219	12150	9.14	20240125	15000	-11.60	20230926	11400	16.32	20230726	0.39	N	084010	1000	246 억	1504229	N	N	4	N	N
121	20240607	090621	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13390	130	2	0.98	11963570	894	4.92	13390	13390	13310	17230	9290	13260	13382.07	6.42	87	13573	13416	13223	13066	12873	13495	13145	246	3970	1000	9540	10	1	23414397	3135	4.54	0.37	12	0.00	2948.00	35857.00	15000	20230926	-10.73	11400	20230726	17.46	14250	-6.04	20240219	12150	10.21	20240125	15000	-10.73	20230926	11400	17.46	20230726	0.39	N	084010	1000	246 억	1504229	N	N	4	N	N
122	20240605	160621	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13260	140	2	1.07	240966440	18176	229.55	13060	13380	13030	17050	9190	13120	13257.40	6.42	585	13266	13192	13146	13072	13026	13170	13050	246	3930	1000	9440	10	1	23414397	3105	4.50	0.37	12	0.08	2948.00	35857.00	15000	20230926	-11.60	11400	20230726	16.32	14250	-6.95	20240219	12150	9.14	20240125	15000	-11.60	20230926	11400	16.32	20230726	0.40	N	084010	1000	246 억	1504152	N	N	4	N	N
123	20240605	150617	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13210	90	2	0.69	228258620	17215	217.42	13060	13380	13030	17050	9190	13120	13259.29	6.42	408	13266	13192	13146	13072	13026	13170	13050	246	3930	1000	9440	10	1	23414397	3093	4.48	0.37	12	0.07	2948.00	35857.00	15000	20230926	-11.93	11400	20230726	15.88	14250	-7.30	20240219	12150	8.72	20240125	15000	-11.93	20230926	11400	15.88	20230726	0.40	N	084010	1000	246 억	1504152	N	N	0	N	N
124	20240605	140619	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13340	220	2	1.68	197067160	14867	187.76	13060	13380	13030	17050	9190	13120	13255.34	6.42	325	13266	13192	13146	13072	13026	13170	13050	246	3930	1000	9440	10	1	23414397	3123	4.53	0.37	12	0.06	2948.00	35857.00	15000	20230926	-11.07	11400	20230726	17.02	14250	-6.39	20240219	12150	9.79	20240125	15000	-11.07	20230926	11400	17.02	20230726	0.40	N	084010	1000	246 억	1504152	N	N	0	N	N
125	20240605	130621	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13310	190	2	1.45	169542970	12802	161.68	13060	13380	13030	17050	9190	13120	13243.48	6.42	1133	13266	13192	13146	13072	13026	13170	13050	246	3930	1000	9440	10	1	23414397	3116	4.51	0.37	12	0.05	2948.00	35857.00	15000	20230926	-11.27	11400	20230726	16.75	14250	-6.60	20240219	12150	9.55	20240125	15000	-11.27	20230926	11400	16.75	20230726	0.40	N	084010	1000	246 억	1504152	N	N	0	N	N
126	20240605	120618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13280	160	2	1.22	88065260	6680	84.36	13060	13290	13030	17050	9190	13120	13183.42	6.42	-1136	13266	13192	13146	13072	13026	13170	13050	246	3930	1000	9440	10	1	23414397	3109	4.50	0.37	12	0.03	2948.00	35857.00	15000	20230926	-11.47	11400	20230726	16.49	14250	-6.81	20240219	12150	9.30	20240125	15000	-11.47	20230926	11400	16.49	20230726	0.40	N	084010	1000	246 억	1504152	N	N	0	N	N
127	20240605	110620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13210	90	2	0.69	47906010	3651	46.11	13060	13250	13030	17050	9190	13120	13121.34	6.42	-833	13266	13192	13146	13072	13026	13170	13050	246	3930	1000	9440	10	1	23414397	3093	4.48	0.37	12	0.02	2948.00	35857.00	15000	20230926	-11.93	11400	20230726	15.88	14250	-7.30	20240219	12150	8.72	20240125	15000	-11.93	20230926	11400	15.88	20230726	0.40	N	084010	1000	246 억	1504152	N	N	0	N	N
128	20240605	100620	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13080	-40	5	-0.30	19816730	1513	19.11	13060	13250	13030	17050	9190	13120	13097.64	6.42	-275	13266	13192	13146	13072	13026	13170	13050	246	3930	1000	9440	10	1	23414397	3063	4.44	0.36	12	0.01	2948.00	35857.00	15000	20230926	-12.80	11400	20230726	14.74	14250	-8.21	20240219	12150	7.65	20240125	15000	-12.80	20230926	11400	14.74	20230726	0.40	N	084010	1000	246 억	1504152	N	N	0	N	N
129	20240605	090618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	50	2	0.38	65410	5	0.06	13060	13170	13060	17050	9190	13120	13082.00	6.42	-1	13266	13192	13146	13072	13026	13170	13050	246	3930	1000	9440	10	1	23414397	3084	4.47	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.40	N	084010	1000	246 억	1504152	N	N	0	N	N
130	20240604	160614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13120	-10	5	-0.08	104313020	7918	73.52	13220	13220	13100	17060	9200	13130	13174.16	6.43	-905	13330	13230	13140	13040	12950	13280	13090	246	3930	1000	9450	10	1	23414397	3072	4.45	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.53	11400	20230726	15.09	14250	-7.93	20240219	12150	7.98	20240125	15000	-12.53	20230926	11400	15.09	20230726	0.41	N	084010	1000	246 억	1504973	N	N	0	N	N
131	20240604	150614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13140	10	2	0.08	98710480	7491	69.55	13220	13220	13100	17060	9200	13130	13177.21	6.43	-665	13330	13230	13140	13040	12950	13280	13090	246	3930	1000	9450	10	1	23414397	3077	4.46	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.41	N	084010	1000	246 억	1504973	N	N	0	N	N
132	20240604	140615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13190	60	2	0.46	79765040	6054	56.21	13220	13220	13100	17060	9200	13130	13175.59	6.43	176	13330	13230	13140	13040	12950	13280	13090	246	3930	1000	9450	10	1	23414397	3088	4.47	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.07	11400	20230726	15.70	14250	-7.44	20240219	12150	8.56	20240125	15000	-12.07	20230926	11400	15.70	20230726	0.41	N	084010	1000	246 억	1504973	N	N	0	N	N
133	20240604	130612	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13200	70	2	0.53	63953710	4856	45.09	13220	13220	13100	17060	9200	13130	13170.04	6.43	182	13330	13230	13140	13040	12950	13280	13090	246	3930	1000	9450	10	1	23414397	3091	4.48	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.00	11400	20230726	15.79	14250	-7.37	20240219	12150	8.64	20240125	15000	-12.00	20230926	11400	15.79	20230726	0.41	N	084010	1000	246 억	1504973	N	N	0	N	N
134	20240604	120612	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	40	2	0.30	49836740	3785	35.14	13220	13220	13100	17060	9200	13130	13166.91	6.43	340	13330	13230	13140	13040	12950	13280	13090	246	3930	1000	9450	10	1	23414397	3084	4.47	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.41	N	084010	1000	246 억	1504973	N	N	0	N	N
135	20240604	110609	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13180	50	2	0.38	14552070	1105	10.26	13220	13220	13130	17060	9200	13130	13169.29	6.43	76	13330	13230	13140	13040	12950	13280	13090	246	3930	1000	9450	10	1	23414397	3086	4.47	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.13	11400	20230726	15.61	14250	-7.51	20240219	12150	8.48	20240125	15000	-12.13	20230926	11400	15.61	20230726	0.41	N	084010	1000	246 억	1504973	N	N	0	N	N
136	20240604	100612	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13150	20	2	0.15	5592610	425	3.95	13220	13220	13130	17060	9200	13130	13159.08	6.43	-69	13330	13230	13140	13040	12950	13280	13090	246	3930	1000	9450	10	1	23414397	3079	4.46	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.33	11400	20230726	15.35	14250	-7.72	20240219	12150	8.23	20240125	15000	-12.33	20230926	11400	15.35	20230726	0.41	N	084010	1000	246 억	1504973	N	N	0	N	N
137	20240604	090613	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13200	70	2	0.53	210750	16	0.15	13220	13220	13130	17060	9200	13130	13171.88	6.43	4	13330	13230	13140	13040	12950	13280	13090	246	3930	1000	9450	10	1	23414397	3091	4.48	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.00	11400	20230726	15.79	14250	-7.37	20240219	12150	8.64	20240125	15000	-12.00	20230926	11400	15.79	20230726	0.41	N	084010	1000	246 억	1504973	N	N	0	N	N
138	20240603	160606	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13130	10	2	0.08	141616020	10770	111.55	13050	13240	13050	17050	9190	13120	13149.15	6.43	1245	13233	13176	13103	13046	12973	13140	13010	246	3930	1000	9440	10	1	23414397	3074	4.45	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.47	11400	20230726	15.18	14250	-7.86	20240219	12150	8.07	20240125	15000	-12.47	20230926	11400	15.18	20230726	0.41	N	084010	1000	246 억	1506597	N	N	0	N	N
139	20240603	150607	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13130	10	2	0.08	137215250	10435	108.08	13050	13240	13050	17050	9190	13120	13149.52	6.43	1162	13233	13176	13103	13046	12973	13140	13010	246	3930	1000	9440	10	1	23414397	3074	4.45	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.47	11400	20230726	15.18	14250	-7.86	20240219	12150	8.07	20240125	15000	-12.47	20230926	11400	15.18	20230726	0.41	N	084010	1000	246 억	1506597	N	N	0	N	N
140	20240603	140604	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13140	20	2	0.15	103936810	7901	81.83	13050	13240	13050	17050	9190	13120	13154.89	6.43	1478	13233	13176	13103	13046	12973	13140	13010	246	3930	1000	9440	10	1	23414397	3077	4.46	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.41	N	084010	1000	246 억	1506597	N	N	0	N	N
141	20240603	130606	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	50	2	0.38	83167540	6324	65.50	13050	13240	13050	17050	9190	13120	13151.10	6.43	938	13233	13176	13103	13046	12973	13140	13010	246	3930	1000	9440	10	1	23414397	3084	4.47	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.41	N	084010	1000	246 억	1506597	N	N	0	N	N
142	20240603	120606	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	50	2	0.38	50844030	3868	40.06	13050	13240	13050	17050	9190	13120	13144.79	6.43	821	13233	13176	13103	13046	12973	13140	13010	246	3930	1000	9440	10	1	23414397	3084	4.47	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.20	11400	20230726	15.53	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.41	N	084010	1000	246 억	1506597	N	N	0	N	N
143	20240603	110601	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13140	20	2	0.15	28052750	2136	22.12	13050	13240	13050	17050	9190	13120	13133.31	6.43	-217	13233	13176	13103	13046	12973	13140	13010	246	3930	1000	9440	10	1	23414397	3077	4.46	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.41	N	084010	1000	246 억	1506597	N	N	0	N	N
144	20240603	100559	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13140	20	2	0.15	10507360	803	8.32	13050	13170	13050	17050	9190	13120	13085.13	6.43	-8	13233	13176	13103	13046	12973	13140	13010	246	3930	1000	9440	10	1	23414397	3077	4.46	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.40	11400	20230726	15.26	14250	-7.79	20240219	12150	8.15	20240125	15000	-12.40	20230926	11400	15.26	20230726	0.41	N	084010	1000	246 억	1506597	N	N	0	N	N
145	20240603	090558	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13110	-10	5	-0.08	5980230	458	4.74	13050	13110	13050	17050	9190	13120	13057.27	6.43	-7	13233	13176	13103	13046	12973	13140	13010	246	3930	1000	9440	10	1	23414397	3070	4.45	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.60	11400	20230726	15.00	14250	-8.00	20240219	12150	7.90	20240125	15000	-12.60	20230926	11400	15.00	20230726	0.41	N	084010	1000	246 억	1506597	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History