KissMeData/103140/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 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	20240531	160810	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61900	-1000	5	-1.59	19052922100	306892	86.32	62400	63300	61400	81700	44100	62900	62084.70	20.13	26489	66033	64466	63433	61866	60833	63950	61350	1401	18800	5000	47800	100	1	28024278	17347	11.09	0.87	12	1.10	5582.00	70959.00	78900	20240514	-21.55	31750	20231004	94.96	78900	-21.55	20240514	36000	71.94	20240118	78900	-21.55	20240514	31750	94.96	20231004	1.90	N	103140	5000	1401 억	5642519	N	N	80	N	N
3	20240531	150808	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61900	-1000	5	-1.59	16024189200	257957	72.55	62400	63300	61400	81700	44100	62900	62119.60	20.13	33225	66033	64466	63433	61866	60833	63950	61350	1401	18800	5000	47800	100	1	28024278	17347	11.09	0.87	12	0.92	5582.00	70959.00	78900	20240514	-21.55	31750	20231004	94.96	78900	-21.55	20240514	36000	71.94	20240118	78900	-21.55	20240514	31750	94.96	20231004	1.90	N	103140	5000	1401 억	5642519	N	N	0	N	N
4	20240531	140808	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61800	-1100	5	-1.75	12331685700	198131	55.73	62400	63300	61500	81700	44100	62900	62240.05	20.13	33181	66033	64466	63433	61866	60833	63950	61350	1401	18800	5000	47800	100	1	28024278	17319	11.07	0.87	12	0.71	5582.00	70959.00	78900	20240514	-21.67	31750	20231004	94.65	78900	-21.67	20240514	36000	71.67	20240118	78900	-21.67	20240514	31750	94.65	20231004	1.90	N	103140	5000	1401 억	5642519	N	N	0	N	N
5	20240531	130812	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61700	-1200	5	-1.91	10448207300	167704	47.17	62400	63300	61500	81700	44100	62900	62301.47	20.13	21309	66033	64466	63433	61866	60833	63950	61350	1401	18800	5000	47800	100	1	28024278	17291	11.05	0.87	12	0.60	5582.00	70959.00	78900	20240514	-21.80	31750	20231004	94.33	78900	-21.80	20240514	36000	71.39	20240118	78900	-21.80	20240514	31750	94.33	20231004	1.90	N	103140	5000	1401 억	5642519	N	N	0	N	N
6	20240531	120817	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62300	-600	5	-0.95	9017554600	144555	40.66	62400	63300	61500	81700	44100	62900	62381.47	20.13	15732	66033	64466	63433	61866	60833	63950	61350	1401	18800	5000	47800	100	1	28024278	17459	11.16	0.88	12	0.52	5582.00	70959.00	78900	20240514	-21.04	31750	20231004	96.22	78900	-21.04	20240514	36000	73.06	20240118	78900	-21.04	20240514	31750	96.22	20231004	1.90	N	103140	5000	1401 억	5642519	N	N	0	N	N
7	20240531	110812	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61900	-1000	5	-1.59	7524276700	120509	33.89	62400	63300	61500	81700	44100	62900	62437.46	20.13	7121	66033	64466	63433	61866	60833	63950	61350	1401	18800	5000	47800	100	1	28024278	17347	11.09	0.87	12	0.43	5582.00	70959.00	78900	20240514	-21.55	31750	20231004	94.96	78900	-21.55	20240514	36000	71.94	20240118	78900	-21.55	20240514	31750	94.96	20231004	1.90	N	103140	5000	1401 억	5642519	N	N	0	N	N
8	20240531	100813	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62700	-200	5	-0.32	4469076500	71310	20.06	62400	63300	62100	81700	44100	62900	62671.10	20.13	2286	66033	64466	63433	61866	60833	63950	61350	1401	18800	5000	47800	100	1	28024278	17571	11.23	0.88	12	0.25	5582.00	70959.00	78900	20240514	-20.53	31750	20231004	97.48	78900	-20.53	20240514	36000	74.17	20240118	78900	-20.53	20240514	31750	97.48	20231004	1.90	N	103140	5000	1401 억	5642519	N	N	0	N	N
9	20240531	090811	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62900	0	3	0.00	1554050700	24863	6.99	62400	63000	62100	81700	44100	62900	62504.51	20.13	3066	66033	64466	63433	61866	60833	63950	61350	1401	18800	5000	47800	100	1	28024278	17627	11.27	0.89	12	0.09	5582.00	70959.00	78900	20240514	-20.28	31750	20231004	98.11	78900	-20.28	20240514	36000	74.72	20240118	78900	-20.28	20240514	31750	98.11	20231004	1.90	N	103140	5000	1401 억	5642519	N	N	0	N	N
10	20240530	160807	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62900	-2600	5	-3.97	22434193900	353354	82.17	64700	65000	62400	85100	45900	65500	63488.59	19.88	57514	69300	67400	66200	64300	63100	66800	63700	1401	19600	5000	49780	100	1	28024278	17627	11.27	0.89	12	1.26	5582.00	70959.00	78900	20240514	-20.28	31750	20231004	98.11	78900	-20.28	20240514	36000	74.72	20240118	78900	-20.28	20240514	31750	98.11	20231004	1.86	N	103140	5000	1401 억	5572388	N	N	269	N	N
11	20240530	150808	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63000	-2500	5	-3.82	21324498100	335722	78.07	64700	65000	62400	85100	45900	65500	63516.88	19.88	54534	69300	67400	66200	64300	63100	66800	63700	1401	19600	5000	49780	100	1	28024278	17655	11.29	0.89	12	1.20	5582.00	70959.00	78900	20240514	-20.15	31750	20231004	98.43	78900	-20.15	20240514	36000	75.00	20240118	78900	-20.15	20240514	31750	98.43	20231004	1.86	N	103140	5000	1401 억	5572388	N	N	269	N	N
12	20240530	140807	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62700	-2800	5	-4.27	19431587100	305651	71.07	64700	65000	62400	85100	45900	65500	63572.89	19.88	44761	69300	67400	66200	64300	63100	66800	63700	1401	19600	5000	49780	100	1	28024278	17571	11.23	0.88	12	1.09	5582.00	70959.00	78900	20240514	-20.53	31750	20231004	97.48	78900	-20.53	20240514	36000	74.17	20240118	78900	-20.53	20240514	31750	97.48	20231004	1.86	N	103140	5000	1401 억	5572388	N	N	269	N	N
13	20240530	130809	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62900	-2600	5	-3.97	17042255600	267638	62.23	64700	65000	62400	85100	45900	65500	63674.85	19.88	33042	69300	67400	66200	64300	63100	66800	63700	1401	19600	5000	49780	100	1	28024278	17627	11.27	0.89	12	0.96	5582.00	70959.00	78900	20240514	-20.28	31750	20231004	98.11	78900	-20.28	20240514	36000	74.72	20240118	78900	-20.28	20240514	31750	98.11	20231004	1.86	N	103140	5000	1401 억	5572388	N	N	269	N	N
14	20240530	120807	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63600	-1900	5	-2.90	14469999000	227008	52.79	64700	65000	62400	85100	45900	65500	63740.35	19.88	28365	69300	67400	66200	64300	63100	66800	63700	1401	19600	5000	49780	100	1	28024278	17823	11.39	0.90	12	0.81	5582.00	70959.00	78900	20240514	-19.39	31750	20231004	100.31	78900	-19.39	20240514	36000	76.67	20240118	78900	-19.39	20240514	31750	100.31	20231004	1.86	N	103140	5000	1401 억	5572388	N	N	269	N	N
15	20240530	110808	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63700	-1800	5	-2.75	12440053800	195100	45.37	64700	65000	62400	85100	45900	65500	63760.27	19.88	19304	69300	67400	66200	64300	63100	66800	63700	1401	19600	5000	49780	100	1	28024278	17851	11.41	0.90	12	0.70	5582.00	70959.00	78900	20240514	-19.26	31750	20231004	100.63	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	31750	100.63	20231004	1.86	N	103140	5000	1401 억	5572388	N	N	269	N	N
16	20240530	100808	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64100	-1400	5	-2.14	10359056400	162523	37.79	64700	65000	62400	85100	45900	65500	63736.37	19.88	15806	69300	67400	66200	64300	63100	66800	63700	1401	19600	5000	49780	100	1	28024278	17964	11.48	0.90	12	0.58	5582.00	70959.00	78900	20240514	-18.76	31750	20231004	101.89	78900	-18.76	20240514	36000	78.06	20240118	78900	-18.76	20240514	31750	101.89	20231004	1.86	N	103140	5000	1401 억	5572388	N	N	269	N	N
17	20240530	090807	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63500	-2000	5	-3.05	2879702500	44886	10.44	64700	65000	63500	85100	45900	65500	64148.57	19.88	1631	69300	67400	66200	64300	63100	66800	63700	1401	19600	5000	49780	100	1	28024278	17795	11.38	0.89	12	0.16	5582.00	70959.00	78900	20240514	-19.52	31750	20231004	100.00	78900	-19.52	20240514	36000	76.39	20240118	78900	-19.52	20240514	31750	100.00	20231004	1.86	N	103140	5000	1401 억	5572388	N	N	269	N	N
18	20240529	160801	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65500	100	2	0.15	28385658500	427390	111.70	66500	68100	65000	85000	45800	65400	66416.40	20.10	-62270	67200	66300	65300	64400	63400	66750	64850	1401	19600	5000	49700	100	1	28024278	18356	11.73	0.92	12	1.53	5582.00	70959.00	78900	20240514	-16.98	31750	20231004	106.30	78900	-16.98	20240514	36000	81.94	20240118	78900	-16.98	20240514	31750	106.30	20231004	1.77	N	103140	5000	1401 억	5633925	N	N	269	N	N
19	20240529	150800	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65200	-200	5	-0.31	27345536200	411488	107.54	66500	68100	65000	85000	45800	65400	66455.29	20.10	-60403	67200	66300	65300	64400	63400	66750	64850	1401	19600	5000	49700	100	1	28024278	18272	11.68	0.92	12	1.47	5582.00	70959.00	78900	20240514	-17.36	31750	20231004	105.35	78900	-17.36	20240514	36000	81.11	20240118	78900	-17.36	20240514	31750	105.35	20231004	1.77	N	103140	5000	1401 억	5633925	N	N	1966	N	N
20	20240529	140800	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65400	0	3	0.00	25837637200	388395	101.51	66500	68100	65000	85000	45800	65400	66524.18	20.10	-53527	67200	66300	65300	64400	63400	66750	64850	1401	19600	5000	49700	100	1	28024278	18328	11.72	0.92	12	1.39	5582.00	70959.00	78900	20240514	-17.11	31750	20231004	105.98	78900	-17.11	20240514	36000	81.67	20240118	78900	-17.11	20240514	31750	105.98	20231004	1.77	N	103140	5000	1401 억	5633925	N	N	1966	N	N
21	20240529	130803	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65700	300	2	0.46	24304345900	364994	95.39	66500	68100	65000	85000	45800	65400	66588.41	20.10	-46618	67200	66300	65300	64400	63400	66750	64850	1401	19600	5000	49700	100	1	28024278	18412	11.77	0.93	12	1.30	5582.00	70959.00	78900	20240514	-16.73	31750	20231004	106.93	78900	-16.73	20240514	36000	82.50	20240118	78900	-16.73	20240514	31750	106.93	20231004	1.77	N	103140	5000	1401 억	5633925	N	N	1966	N	N
22	20240529	120806	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65300	-100	5	-0.15	22473297200	336965	88.07	66500	68100	65100	85000	45800	65400	66693.34	20.10	-47105	67200	66300	65300	64400	63400	66750	64850	1401	19600	5000	49700	100	1	28024278	18300	11.70	0.92	12	1.20	5582.00	70959.00	78900	20240514	-17.24	31750	20231004	105.67	78900	-17.24	20240514	36000	81.39	20240118	78900	-17.24	20240514	31750	105.67	20231004	1.77	N	103140	5000	1401 억	5633925	N	N	1966	N	N
23	20240529	110803	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66000	600	2	0.92	18477881200	275977	72.13	66500	68100	65700	85000	45800	65400	66954.53	20.10	-43402	67200	66300	65300	64400	63400	66750	64850	1401	19600	5000	49700	100	1	28024278	18496	11.82	0.93	12	0.98	5582.00	70959.00	78900	20240514	-16.35	31750	20231004	107.87	78900	-16.35	20240514	36000	83.33	20240118	78900	-16.35	20240514	31750	107.87	20231004	1.77	N	103140	5000	1401 억	5633925	N	N	1966	N	N
24	20240529	100801	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65900	500	2	0.76	16094312800	239948	62.71	66500	68100	65800	85000	45800	65400	67074.30	20.10	-31755	67200	66300	65300	64400	63400	66750	64850	1401	19600	5000	49700	100	1	28024278	18468	11.81	0.93	12	0.86	5582.00	70959.00	78900	20240514	-16.48	31750	20231004	107.56	78900	-16.48	20240514	36000	83.06	20240118	78900	-16.48	20240514	31750	107.56	20231004	1.77	N	103140	5000	1401 억	5633925	N	N	1966	N	N
25	20240529	090758	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67400	2000	2	3.06	6364362200	94524	24.70	66500	67900	66100	85000	45800	65400	67331.04	20.10	-5872	67200	66300	65300	64400	63400	66750	64850	1401	19600	5000	49700	100	1	28024278	18888	12.07	0.95	12	0.34	5582.00	70959.00	78900	20240514	-14.58	31750	20231004	112.28	78900	-14.58	20240514	36000	87.22	20240118	78900	-14.58	20240514	31750	112.28	20231004	1.77	N	103140	5000	1401 억	5633925	N	N	1966	N	N
26	20240528	160755	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65400	900	2	1.40	24917136500	380932	86.62	65300	66200	64300	83800	45200	64500	65411.37	20.41	-89325	66500	65500	64600	63600	62700	65050	63150	1401	19300	5000	49020	100	1	28024278	18328	11.72	0.92	12	1.36	5582.00	70959.00	78900	20240514	-17.11	31750	20231004	105.98	78900	-17.11	20240514	36000	81.67	20240118	78900	-17.11	20240514	31750	105.98	20231004	1.75	N	103140	5000	1401 억	5718394	N	N	1966	N	N
27	20240528	150758	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65100	600	2	0.93	22519125800	344322	78.30	65300	66200	64300	83800	45200	64500	65401.76	20.41	-71938	66500	65500	64600	63600	62700	65050	63150	1401	19300	5000	49020	100	1	28024278	18244	11.66	0.92	12	1.23	5582.00	70959.00	78900	20240514	-17.49	31750	20231004	105.04	78900	-17.49	20240514	36000	80.83	20240118	78900	-17.49	20240514	31750	105.04	20231004	1.75	N	103140	5000	1401 억	5718394	N	N	689	N	N
28	20240528	140800	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65300	800	2	1.24	19002800400	290328	66.02	65300	66200	64300	83800	45200	64500	65453.38	20.41	-53816	66500	65500	64600	63600	62700	65050	63150	1401	19300	5000	49020	100	1	28024278	18300	11.70	0.92	12	1.04	5582.00	70959.00	78900	20240514	-17.24	31750	20231004	105.67	78900	-17.24	20240514	36000	81.39	20240118	78900	-17.24	20240514	31750	105.67	20231004	1.75	N	103140	5000	1401 억	5718394	N	N	689	N	N
29	20240528	130756	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65200	700	2	1.09	16836191600	257217	58.49	65300	66200	64300	83800	45200	64500	65455.78	20.41	-46318	66500	65500	64600	63600	62700	65050	63150	1401	19300	5000	49020	100	1	28024278	18272	11.68	0.92	12	0.92	5582.00	70959.00	78900	20240514	-17.36	31750	20231004	105.35	78900	-17.36	20240514	36000	81.11	20240118	78900	-17.36	20240514	31750	105.35	20231004	1.75	N	103140	5000	1401 억	5718394	N	N	689	N	N
30	20240528	120757	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65300	800	2	1.24	14823748100	226417	51.49	65300	66200	64300	83800	45200	64500	65471.67	20.41	-35134	66500	65500	64600	63600	62700	65050	63150	1401	19300	5000	49020	100	1	28024278	18300	11.70	0.92	12	0.81	5582.00	70959.00	78900	20240514	-17.24	31750	20231004	105.67	78900	-17.24	20240514	36000	81.39	20240118	78900	-17.24	20240514	31750	105.67	20231004	1.75	N	103140	5000	1401 억	5718394	N	N	689	N	N
31	20240528	110741	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65500	1000	2	1.55	12569830900	192081	43.68	65300	66200	64300	83800	45200	64500	65441.02	20.41	-28238	66500	65500	64600	63600	62700	65050	63150	1401	19300	5000	49020	100	1	28024278	18356	11.73	0.92	12	0.69	5582.00	70959.00	78900	20240514	-16.98	31750	20231004	106.30	78900	-16.98	20240514	36000	81.94	20240118	78900	-16.98	20240514	31750	106.30	20231004	1.75	N	103140	5000	1401 억	5718394	N	N	689	N	N
32	20240528	100757	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65800	1300	2	2.02	9588178700	146648	33.35	65300	66200	64300	83800	45200	64500	65383.20	20.41	-22999	66500	65500	64600	63600	62700	65050	63150	1401	19300	5000	49020	100	1	28024278	18440	11.79	0.93	12	0.52	5582.00	70959.00	78900	20240514	-16.60	31750	20231004	107.24	78900	-16.60	20240514	36000	82.78	20240118	78900	-16.60	20240514	31750	107.24	20231004	1.75	N	103140	5000	1401 억	5718394	N	N	689	N	N
33	20240528	090759	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64900	400	2	0.62	1831785000	28154	6.40	65300	65500	64500	83800	45200	64500	65066.16	20.41	-8871	66500	65500	64600	63600	62700	65050	63150	1401	19300	5000	49020	100	1	28024278	18188	11.63	0.91	12	0.10	5582.00	70959.00	78900	20240514	-17.74	31750	20231004	104.41	78900	-17.74	20240514	36000	80.28	20240118	78900	-17.74	20240514	31750	104.41	20231004	1.75	N	103140	5000	1401 억	5718394	N	N	689	N	N
34	20240527	160747	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64500	-900	5	-1.38	28189660100	437025	113.58	65600	65600	63700	85000	45800	65400	64503.46	19.93	55235	67133	66266	64633	63766	62133	66700	64200	1401	19600	5000	49700	100	1	28024278	18076	11.55	0.91	12	1.56	5582.00	70959.00	78900	20240514	-18.25	31750	20231004	103.15	78900	-18.25	20240514	36000	79.17	20240118	78900	-18.25	20240514	31750	103.15	20231004	1.72	N	103140	5000	1401 억	5585706	N	N	689	N	N
35	20240527	150758	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64300	-1100	5	-1.68	26762356200	414894	107.83	65600	65600	63700	85000	45800	65400	64503.99	19.93	50300	67133	66266	64633	63766	62133	66700	64200	1401	19600	5000	49700	100	1	28024278	18020	11.52	0.91	12	1.48	5582.00	70959.00	78900	20240514	-18.50	31750	20231004	102.52	78900	-18.50	20240514	36000	78.61	20240118	78900	-18.50	20240514	31750	102.52	20231004	1.72	N	103140	5000	1401 억	5585706	N	N	431	N	N
36	20240527	140756	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64400	-1000	5	-1.53	23707181700	367300	95.46	65600	65600	63700	85000	45800	65400	64544.36	19.93	44841	67133	66266	64633	63766	62133	66700	64200	1401	19600	5000	49700	100	1	28024278	18048	11.54	0.91	12	1.31	5582.00	70959.00	78900	20240514	-18.38	31750	20231004	102.83	78900	-18.38	20240514	36000	78.89	20240118	78900	-18.38	20240514	31750	102.83	20231004	1.72	N	103140	5000	1401 억	5585706	N	N	431	N	N
37	20240527	130755	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64300	-1100	5	-1.68	21186402800	328113	85.28	65600	65600	63700	85000	45800	65400	64570.34	19.93	32983	67133	66266	64633	63766	62133	66700	64200	1401	19600	5000	49700	100	1	28024278	18020	11.52	0.91	12	1.17	5582.00	70959.00	78900	20240514	-18.50	31750	20231004	102.52	78900	-18.50	20240514	36000	78.61	20240118	78900	-18.50	20240514	31750	102.52	20231004	1.72	N	103140	5000	1401 억	5585706	N	N	431	N	N
38	20240527	120756	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64200	-1200	5	-1.83	17383827700	268886	69.88	65600	65600	63800	85000	45800	65400	64651.17	19.93	14319	67133	66266	64633	63766	62133	66700	64200	1401	19600	5000	49700	100	1	28024278	17992	11.50	0.90	12	0.96	5582.00	70959.00	78900	20240514	-18.63	31750	20231004	102.20	78900	-18.63	20240514	36000	78.33	20240118	78900	-18.63	20240514	31750	102.20	20231004	1.72	N	103140	5000	1401 억	5585706	N	N	431	N	N
39	20240527	110755	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64800	-600	5	-0.92	11540967300	177910	46.24	65600	65600	64400	85000	45800	65400	64869.57	19.93	6628	67133	66266	64633	63766	62133	66700	64200	1401	19600	5000	49700	100	1	28024278	18160	11.61	0.91	12	0.63	5582.00	70959.00	78900	20240514	-17.87	31750	20231004	104.09	78900	-17.87	20240514	36000	80.00	20240118	78900	-17.87	20240514	31750	104.09	20231004	1.72	N	103140	5000	1401 억	5585706	N	N	431	N	N
40	20240527	100754	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64500	-900	5	-1.38	7989542400	123091	31.99	65600	65600	64400	85000	45800	65400	64907.44	19.93	-9111	67133	66266	64633	63766	62133	66700	64200	1401	19600	5000	49700	100	1	28024278	18076	11.55	0.91	12	0.44	5582.00	70959.00	78900	20240514	-18.25	31750	20231004	103.15	78900	-18.25	20240514	36000	79.17	20240118	78900	-18.25	20240514	31750	103.15	20231004	1.72	N	103140	5000	1401 억	5585706	N	N	431	N	N
41	20240527	090754	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64600	-800	5	-1.22	2052403400	31562	8.20	65600	65600	64400	85000	45800	65400	65027.16	19.93	-779	67133	66266	64633	63766	62133	66700	64200	1401	19600	5000	49700	100	1	28024278	18104	11.57	0.91	12	0.11	5582.00	70959.00	78900	20240514	-18.12	31750	20231004	103.46	78900	-18.12	20240514	36000	79.44	20240118	78900	-18.12	20240514	31750	103.46	20231004	1.72	N	103140	5000	1401 억	5585706	N	N	431	N	N
42	20240524	160714	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65400	-400	5	-0.61	24590476100	380851	53.59	64300	65500	63000	85500	46100	65800	64565.93	20.08	19911	69266	67532	65666	63932	62066	66600	63000	1401	19700	5000	50000	100	1	28024278	18328	11.72	0.92	12	1.36	5582.00	70959.00	78900	20240514	-17.11	31750	20231004	105.98	78900	-17.11	20240514	36000	81.67	20240118	78900	-17.11	20240514	31750	105.98	20231004	1.67	N	103140	5000	1401 억	5627838	N	N	431	N	N
43	20240524	150714	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65300	-500	5	-0.76	22683607000	351677	49.48	64300	65400	63000	85500	46100	65800	64501.18	20.08	21078	69266	67532	65666	63932	62066	66600	63000	1401	19700	5000	50000	100	1	28024278	18300	11.70	0.92	12	1.25	5582.00	70959.00	78900	20240514	-17.24	31750	20231004	105.67	78900	-17.24	20240514	36000	81.39	20240118	78900	-17.24	20240514	31750	105.67	20231004	1.67	N	103140	5000	1401 억	5627838	N	N	494	N	N
44	20240524	140718	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65300	-500	5	-0.76	19866106800	308503	43.41	64300	65400	63000	85500	46100	65800	64395.09	20.08	28382	69266	67532	65666	63932	62066	66600	63000	1401	19700	5000	50000	100	1	28024278	18300	11.70	0.92	12	1.10	5582.00	70959.00	78900	20240514	-17.24	31750	20231004	105.67	78900	-17.24	20240514	36000	81.39	20240118	78900	-17.24	20240514	31750	105.67	20231004	1.67	N	103140	5000	1401 억	5627838	N	N	494	N	N
45	20240524	130714	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65100	-700	5	-1.06	17883391100	278111	39.13	64300	65300	63000	85500	46100	65800	64302.96	20.08	28089	69266	67532	65666	63932	62066	66600	63000	1401	19700	5000	50000	100	1	28024278	18244	11.66	0.92	12	0.99	5582.00	70959.00	78900	20240514	-17.49	31750	20231004	105.04	78900	-17.49	20240514	36000	80.83	20240118	78900	-17.49	20240514	31750	105.04	20231004	1.67	N	103140	5000	1401 억	5627838	N	N	494	N	N
46	20240524	120717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65000	-800	5	-1.22	15878788200	247245	34.79	64300	65300	63000	85500	46100	65800	64222.76	20.08	28907	69266	67532	65666	63932	62066	66600	63000	1401	19700	5000	50000	100	1	28024278	18216	11.64	0.92	12	0.88	5582.00	70959.00	78900	20240514	-17.62	31750	20231004	104.72	78900	-17.62	20240514	36000	80.56	20240118	78900	-17.62	20240514	31750	104.72	20231004	1.67	N	103140	5000	1401 억	5627838	N	N	494	N	N
47	20240524	110714	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64900	-900	5	-1.37	13927735200	217210	30.56	64300	65300	63000	85500	46100	65800	64120.90	20.08	27306	69266	67532	65666	63932	62066	66600	63000	1401	19700	5000	50000	100	1	28024278	18188	11.63	0.91	12	0.78	5582.00	70959.00	78900	20240514	-17.74	31750	20231004	104.41	78900	-17.74	20240514	36000	80.28	20240118	78900	-17.74	20240514	31750	104.41	20231004	1.67	N	103140	5000	1401 억	5627838	N	N	494	N	N
48	20240524	100720	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65000	-800	5	-1.22	10948324700	171169	24.08	64300	65300	63000	85500	46100	65800	63961.85	20.08	25655	69266	67532	65666	63932	62066	66600	63000	1401	19700	5000	50000	100	1	28024278	18216	11.64	0.92	12	0.61	5582.00	70959.00	78900	20240514	-17.62	31750	20231004	104.72	78900	-17.62	20240514	36000	80.56	20240118	78900	-17.62	20240514	31750	104.72	20231004	1.67	N	103140	5000	1401 억	5627838	N	N	494	N	N
49	20240524	090715	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64000	-1800	5	-2.74	2642946100	41159	5.79	64300	64900	63800	85500	46100	65800	64212.27	20.08	2407	69266	67532	65666	63932	62066	66600	63000	1401	19700	5000	50000	100	1	28024278	17936	11.47	0.90	12	0.15	5582.00	70959.00	78900	20240514	-18.88	31750	20231004	101.57	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	31750	101.57	20231004	1.67	N	103140	5000	1401 억	5627838	N	N	494	N	N
50	20240523	160712	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65800	-3300	5	-4.78	46018141700	704966	130.23	66600	67400	63800	89800	48400	69100	65274.28	19.37	176861	73766	71432	69966	67632	66166	70700	66900	1401	20700	5000	52510	100	1	28024278	18440	11.79	0.93	12	2.52	5582.00	70959.00	78900	20240514	-16.60	31750	20231004	107.24	78900	-16.60	20240514	36000	82.78	20240118	78900	-16.60	20240514	31750	107.24	20231004	1.64	N	103140	5000	1401 억	5427827	N	N	494	N	N
51	20240523	150717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65700	-3400	5	-4.92	44050600400	675058	124.70	66600	67400	63800	89800	48400	69100	65252.41	19.37	174320	73766	71432	69966	67632	66166	70700	66900	1401	20700	5000	52510	100	1	28024278	18412	11.77	0.93	12	2.41	5582.00	70959.00	78900	20240514	-16.73	31750	20231004	106.93	78900	-16.73	20240514	36000	82.50	20240118	78900	-16.73	20240514	31750	106.93	20231004	1.64	N	103140	5000	1401 억	5427827	N	N	31	N	N
52	20240523	140718	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65800	-3300	5	-4.78	39151112300	600644	110.96	66600	67400	63800	89800	48400	69100	65179.45	19.37	158257	73766	71432	69966	67632	66166	70700	66900	1401	20700	5000	52510	100	1	28024278	18440	11.79	0.93	12	2.14	5582.00	70959.00	78900	20240514	-16.60	31750	20231004	107.24	78900	-16.60	20240514	36000	82.78	20240118	78900	-16.60	20240514	31750	107.24	20231004	1.64	N	103140	5000	1401 억	5427827	N	N	31	N	N
53	20240523	130716	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65800	-3300	5	-4.78	35555928100	545941	100.85	66600	67400	63800	89800	48400	69100	65125.06	19.37	149124	73766	71432	69966	67632	66166	70700	66900	1401	20700	5000	52510	100	1	28024278	18440	11.79	0.93	12	1.95	5582.00	70959.00	78900	20240514	-16.60	31750	20231004	107.24	78900	-16.60	20240514	36000	82.78	20240118	78900	-16.60	20240514	31750	107.24	20231004	1.64	N	103140	5000	1401 억	5427827	N	N	31	N	N
54	20240523	120712	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65600	-3500	5	-5.07	32909482500	505664	93.41	66600	67400	63800	89800	48400	69100	65078.75	19.37	130903	73766	71432	69966	67632	66166	70700	66900	1401	20700	5000	52510	100	1	28024278	18384	11.75	0.92	12	1.80	5582.00	70959.00	78900	20240514	-16.86	31750	20231004	106.61	78900	-16.86	20240514	36000	82.22	20240118	78900	-16.86	20240514	31750	106.61	20231004	1.64	N	103140	5000	1401 억	5427827	N	N	31	N	N
55	20240523	110712	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66000	-3100	5	-4.49	29606959500	455526	84.15	66600	67400	63800	89800	48400	69100	64991.73	19.37	110874	73766	71432	69966	67632	66166	70700	66900	1401	20700	5000	52510	100	1	28024278	18496	11.82	0.93	12	1.63	5582.00	70959.00	78900	20240514	-16.35	31750	20231004	107.87	78900	-16.35	20240514	36000	83.33	20240118	78900	-16.35	20240514	31750	107.87	20231004	1.64	N	103140	5000	1401 억	5427827	N	N	31	N	N
56	20240523	100714	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65200	-3900	5	-5.64	22162543900	341139	63.02	66600	67400	63800	89800	48400	69100	64961.78	19.37	74099	73766	71432	69966	67632	66166	70700	66900	1401	20700	5000	52510	100	1	28024278	18272	11.68	0.92	12	1.22	5582.00	70959.00	78900	20240514	-17.36	31750	20231004	105.35	78900	-17.36	20240514	36000	81.11	20240118	78900	-17.36	20240514	31750	105.35	20231004	1.64	N	103140	5000	1401 억	5427827	N	N	31	N	N
57	20240523	090717	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64200	-4900	5	-7.09	9473379500	145182	26.82	66600	67400	63800	89800	48400	69100	65241.81	19.37	38021	73766	71432	69966	67632	66166	70700	66900	1401	20700	5000	52510	100	1	28024278	17992	11.50	0.90	12	0.52	5582.00	70959.00	78900	20240514	-18.63	31750	20231004	102.20	78900	-18.63	20240514	36000	78.33	20240118	78900	-18.63	20240514	31750	102.20	20231004	1.64	N	103140	5000	1401 억	5427827	N	N	31	N	N
58	20240522	160706	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69100	-2300	5	-3.22	37517684300	538012	103.60	71800	72300	68500	92800	50000	71400	69734.43	19.07	101617	77400	74400	72500	69500	67600	73450	68550	1401	21400	5000	54260	100	1	28024278	19365	12.38	0.97	12	1.92	5582.00	70959.00	78900	20240514	-12.42	31750	20231004	117.64	78900	-12.42	20240514	36000	91.94	20240118	78900	-12.42	20240514	31750	117.64	20231004	1.61	N	103140	5000	1401 억	5342890	N	N	31	N	N
59	20240522	150712	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68900	-2500	5	-3.50	34950985500	500877	96.45	71800	72300	68500	92800	50000	71400	69779.51	19.07	96951	77400	74400	72500	69500	67600	73450	68550	1401	21400	5000	54260	100	1	28024278	19309	12.34	0.97	12	1.79	5582.00	70959.00	78900	20240514	-12.67	31750	20231004	117.01	78900	-12.67	20240514	36000	91.39	20240118	78900	-12.67	20240514	31750	117.01	20231004	1.61	N	103140	5000	1401 억	5342890	N	N	1	N	N
60	20240522	140713	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68900	-2500	5	-3.50	28681806500	409698	78.90	71800	72300	68600	92800	50000	71400	70007.12	19.07	59008	77400	74400	72500	69500	67600	73450	68550	1401	21400	5000	54260	100	1	28024278	19309	12.34	0.97	12	1.46	5582.00	70959.00	78900	20240514	-12.67	31750	20231004	117.01	78900	-12.67	20240514	36000	91.39	20240118	78900	-12.67	20240514	31750	117.01	20231004	1.61	N	103140	5000	1401 억	5342890	N	N	1	N	N
61	20240522	130709	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69700	-1700	5	-2.38	20947805500	297738	57.34	71800	72300	69600	92800	50000	71400	70356.44	19.07	36600	77400	74400	72500	69500	67600	73450	68550	1401	21400	5000	54260	100	1	28024278	19533	12.49	0.98	12	1.06	5582.00	70959.00	78900	20240514	-11.66	31750	20231004	119.53	78900	-11.66	20240514	36000	93.61	20240118	78900	-11.66	20240514	31750	119.53	20231004	1.61	N	103140	5000	1401 억	5342890	N	N	1	N	N
62	20240522	120758	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69700	-1700	5	-2.38	18226044700	258714	49.82	71800	72300	69600	92800	50000	71400	70448.55	19.07	25002	77400	74400	72500	69500	67600	73450	68550	1401	21400	5000	54260	100	1	28024278	19533	12.49	0.98	12	0.92	5582.00	70959.00	78900	20240514	-11.66	31750	20231004	119.53	78900	-11.66	20240514	36000	93.61	20240118	78900	-11.66	20240514	31750	119.53	20231004	1.61	N	103140	5000	1401 억	5342890	N	N	1	N	N
63	20240522	110713	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70100	-1300	5	-1.82	13315775500	188541	36.31	71800	72300	70100	92800	50000	71400	70625.28	19.07	22257	77400	74400	72500	69500	67600	73450	68550	1401	21400	5000	54260	100	1	28024278	19645	12.56	0.99	12	0.67	5582.00	70959.00	78900	20240514	-11.15	31750	20231004	120.79	78900	-11.15	20240514	36000	94.72	20240118	78900	-11.15	20240514	31750	120.79	20231004	1.61	N	103140	5000	1401 억	5342890	N	N	1	N	N
64	20240522	100711	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70600	-800	5	-1.12	8820235600	124655	24.00	71800	72300	70100	92800	50000	71400	70757.07	19.07	18185	77400	74400	72500	69500	67600	73450	68550	1401	21400	5000	54260	100	1	28024278	19785	12.65	0.99	12	0.44	5582.00	70959.00	78900	20240514	-10.52	31750	20231004	122.36	78900	-10.52	20240514	36000	96.11	20240118	78900	-10.52	20240514	31750	122.36	20231004	1.61	N	103140	5000	1401 억	5342890	N	N	1	N	N
65	20240522	090712	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70800	-600	5	-0.84	1531023600	21431	4.13	71800	72300	70600	92800	50000	71400	71439.71	19.07	-4146	77400	74400	72500	69500	67600	73450	68550	1401	21400	5000	54260	100	1	28024278	19841	12.68	1.00	12	0.08	5582.00	70959.00	78900	20240514	-10.27	31750	20231004	122.99	78900	-10.27	20240514	36000	96.67	20240118	78900	-10.27	20240514	31750	122.99	20231004	1.61	N	103140	5000	1401 억	5342890	N	N	1	N	N
66	20240521	160704	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	-2400	5	-3.25	37277749300	516729	91.78	75300	75500	70600	95900	51700	73800	72142.13	19.17	-11927	77266	75532	74466	72732	71666	75000	72200	1401	22100	5000	56080	100	1	28024278	20009	12.79	1.01	12	1.84	5582.00	70959.00	78900	20240514	-9.51	31750	20231004	124.88	78900	-9.51	20240514	36000	98.33	20240118	78900	-9.51	20240514	31750	124.88	20231004	1.56	N	103140	5000	1401 억	5372392	N	N	1	N	N
67	20240521	150710	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70900	-2900	5	-3.93	35291612200	488806	86.82	75300	75500	70600	95900	51700	73800	72199.25	19.17	-18347	77266	75532	74466	72732	71666	75000	72200	1401	22100	5000	56080	100	1	28024278	19869	12.70	1.00	12	1.74	5582.00	70959.00	78900	20240514	-10.14	31750	20231004	123.31	78900	-10.14	20240514	36000	96.94	20240118	78900	-10.14	20240514	31750	123.31	20231004	1.56	N	103140	5000	1401 억	5372392	N	N	373	N	N
68	20240521	140707	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71000	-2800	5	-3.79	29906811100	412952	73.35	75300	75500	71000	95900	51700	73800	72421.61	19.17	-4391	77266	75532	74466	72732	71666	75000	72200	1401	22100	5000	56080	100	1	28024278	19897	12.72	1.00	12	1.47	5582.00	70959.00	78900	20240514	-10.01	31750	20231004	123.62	78900	-10.01	20240514	36000	97.22	20240118	78900	-10.01	20240514	31750	123.62	20231004	1.56	N	103140	5000	1401 억	5372392	N	N	373	N	N
69	20240521	130708	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71200	-2600	5	-3.52	26910546600	370879	65.88	75300	75500	71100	95900	51700	73800	72558.44	19.17	-13516	77266	75532	74466	72732	71666	75000	72200	1401	22100	5000	56080	100	1	28024278	19953	12.76	1.00	12	1.32	5582.00	70959.00	78900	20240514	-9.76	31750	20231004	124.25	78900	-9.76	20240514	36000	97.78	20240118	78900	-9.76	20240514	31750	124.25	20231004	1.56	N	103140	5000	1401 억	5372392	N	N	373	N	N
70	20240521	120708	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71600	-2200	5	-2.98	23413603500	321891	57.18	75300	75500	71200	95900	51700	73800	72737.29	19.17	-15762	77266	75532	74466	72732	71666	75000	72200	1401	22100	5000	56080	100	1	28024278	20065	12.83	1.01	12	1.15	5582.00	70959.00	78900	20240514	-9.25	31750	20231004	125.51	78900	-9.25	20240514	36000	98.89	20240118	78900	-9.25	20240514	31750	125.51	20231004	1.56	N	103140	5000	1401 억	5372392	N	N	373	N	N
71	20240521	110709	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71700	-2100	5	-2.85	20150217800	276287	49.08	75300	75500	71200	95900	51700	73800	72931.83	19.17	-21273	77266	75532	74466	72732	71666	75000	72200	1401	22100	5000	56080	100	1	28024278	20093	12.84	1.01	12	0.99	5582.00	70959.00	78900	20240514	-9.13	31750	20231004	125.83	78900	-9.13	20240514	36000	99.17	20240118	78900	-9.13	20240514	31750	125.83	20231004	1.56	N	103140	5000	1401 억	5372392	N	N	373	N	N
72	20240521	100709	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71700	-2100	5	-2.85	14655376700	199757	35.48	75300	75500	71200	95900	51700	73800	73365.77	19.17	-27001	77266	75532	74466	72732	71666	75000	72200	1401	22100	5000	56080	100	1	28024278	20093	12.84	1.01	12	0.71	5582.00	70959.00	78900	20240514	-9.13	31750	20231004	125.83	78900	-9.13	20240514	36000	99.17	20240118	78900	-9.13	20240514	31750	125.83	20231004	1.56	N	103140	5000	1401 억	5372392	N	N	373	N	N
73	20240521	090704	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74700	900	2	1.22	3081779300	41171	7.31	75300	75500	74100	95900	51700	73800	74856.16	19.17	-10259	77266	75532	74466	72732	71666	75000	72200	1401	22100	5000	56080	100	1	28024278	20934	13.38	1.05	12	0.15	5582.00	70959.00	78900	20240514	-5.32	31750	20231004	135.28	78900	-5.32	20240514	36000	107.50	20240118	78900	-5.32	20240514	31750	135.28	20231004	1.56	N	103140	5000	1401 억	5372392	N	N	373	N	N
74	20240517	160709	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72200	-5100	5	-6.60	39774139600	541625	96.31	76500	76600	71500	100400	54200	77300	73439.10	19.61	-9976	80166	78732	76566	75132	72966	77650	74050	1401	23100	5000	58740	100	1	28024278	20234	12.93	1.02	12	1.93	5582.00	70959.00	78900	20240514	-8.49	31750	20231004	127.40	78900	-8.49	20240514	36000	100.56	20240118	78900	-8.49	20240514	31750	127.40	20231004	1.53	N	103140	5000	1401 억	5495826	N	N	334	N	N
75	20240517	150711	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71900	-5400	5	-6.99	37572050600	511125	90.89	76500	76600	71500	100400	54200	77300	73506.98	19.61	-14117	80166	78732	76566	75132	72966	77650	74050	1401	23100	5000	58740	100	1	28024278	20149	12.88	1.01	12	1.82	5582.00	70959.00	78900	20240514	-8.87	31750	20231004	126.46	78900	-8.87	20240514	36000	99.72	20240118	78900	-8.87	20240514	31750	126.46	20231004	1.53	N	103140	5000	1401 억	5495826	N	N	334	N	N
76	20240517	140705	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71800	-5500	5	-7.12	31377516800	424874	75.55	76500	76600	71600	100400	54200	77300	73849.64	19.61	-31029	80166	78732	76566	75132	72966	77650	74050	1401	23100	5000	58740	100	1	28024278	20121	12.86	1.01	12	1.52	5582.00	70959.00	78900	20240514	-9.00	31750	20231004	126.14	78900	-9.00	20240514	36000	99.44	20240118	78900	-9.00	20240514	31750	126.14	20231004	1.53	N	103140	5000	1401 억	5495826	N	N	334	N	N
77	20240517	130700	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73400	-3900	5	-5.05	24505968100	329978	58.68	76500	76600	72300	100400	54200	77300	74263.53	19.61	-41474	80166	78732	76566	75132	72966	77650	74050	1401	23100	5000	58740	100	1	28024278	20570	13.15	1.03	12	1.18	5582.00	70959.00	78900	20240514	-6.97	31750	20231004	131.18	78900	-6.97	20240514	36000	103.89	20240118	78900	-6.97	20240514	31750	131.18	20231004	1.53	N	103140	5000	1401 억	5495826	N	N	334	N	N
78	20240517	120700	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73500	-3800	5	-4.92	22394854700	301285	53.58	76500	76600	72300	100400	54200	77300	74329.06	19.61	-37646	80166	78732	76566	75132	72966	77650	74050	1401	23100	5000	58740	100	1	28024278	20598	13.17	1.04	12	1.08	5582.00	70959.00	78900	20240514	-6.84	31750	20231004	131.50	78900	-6.84	20240514	36000	104.17	20240118	78900	-6.84	20240514	31750	131.50	20231004	1.53	N	103140	5000	1401 억	5495826	N	N	334	N	N
79	20240517	110701	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73700	-3600	5	-4.66	16175783300	215930	38.40	76500	76600	73400	100400	54200	77300	74909.84	19.61	-42975	80166	78732	76566	75132	72966	77650	74050	1401	23100	5000	58740	100	1	28024278	20654	13.20	1.04	12	0.77	5582.00	70959.00	78900	20240514	-6.59	31750	20231004	132.13	78900	-6.59	20240514	36000	104.72	20240118	78900	-6.59	20240514	31750	132.13	20231004	1.53	N	103140	5000	1401 억	5495826	N	N	334	N	N
80	20240517	100657	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75000	-2300	5	-2.98	9689145700	128561	22.86	76500	76600	74700	100400	54200	77300	75362.97	19.61	-38618	80166	78732	76566	75132	72966	77650	74050	1401	23100	5000	58740	100	1	28024278	21018	13.44	1.06	12	0.46	5582.00	70959.00	78900	20240514	-4.94	31750	20231004	136.22	78900	-4.94	20240514	36000	108.33	20240118	78900	-4.94	20240514	31750	136.22	20231004	1.53	N	103140	5000	1401 억	5495826	N	N	334	N	N
81	20240517	090701	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75500	-1800	5	-2.33	2755036800	36381	6.47	76500	76600	75300	100400	54200	77300	75718.22	19.61	-329	80166	78732	76566	75132	72966	77650	74050	1401	23100	5000	58740	100	1	28024278	21158	13.53	1.06	12	0.13	5582.00	70959.00	78900	20240514	-4.31	31750	20231004	137.80	78900	-4.31	20240514	36000	109.72	20240118	78900	-4.31	20240514	31750	137.80	20231004	1.53	N	103140	5000	1401 억	5495826	N	N	334	N	N
82	20240516	160656	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77300	1000	2	1.31	42493156100	557793	89.19	78000	78000	74400	99100	53500	76300	76180.11	19.28	21663	80233	78266	76933	74966	73633	77600	74300	1401	22800	5000	57980	100	1	28024278	21663	13.85	1.09	12	1.99	5582.00	70959.00	78900	20240514	-2.03	31750	20231004	143.46	78900	-2.03	20240514	36000	114.72	20240118	78900	-2.03	20240514	31750	143.46	20231004	1.54	N	103140	5000	1401 억	5401690	N	N	334	N	N
83	20240516	150655	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76600	300	2	0.39	37595672200	494407	79.06	78000	78000	74400	99100	53500	76300	76041.89	19.28	17292	80233	78266	76933	74966	73633	77600	74300	1401	22800	5000	57980	100	1	28024278	21467	13.72	1.08	12	1.76	5582.00	70959.00	78900	20240514	-2.92	31750	20231004	141.26	78900	-2.92	20240514	36000	112.78	20240118	78900	-2.92	20240514	31750	141.26	20231004	1.54	N	103140	5000	1401 억	5401690	N	N	416	N	N
84	20240516	140700	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76300	0	3	0.00	35325847900	464634	74.30	78000	78000	74400	99100	53500	76300	76029.34	19.28	12147	80233	78266	76933	74966	73633	77600	74300	1401	22800	5000	57980	100	1	28024278	21383	13.67	1.08	12	1.66	5582.00	70959.00	78900	20240514	-3.30	31750	20231004	140.31	78900	-3.30	20240514	36000	111.94	20240118	78900	-3.30	20240514	31750	140.31	20231004	1.54	N	103140	5000	1401 억	5401690	N	N	416	N	N
85	20240516	130656	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76500	200	2	0.26	33073552100	435204	69.59	78000	78000	74400	99100	53500	76300	75995.43	19.28	6424	80233	78266	76933	74966	73633	77600	74300	1401	22800	5000	57980	100	1	28024278	21439	13.70	1.08	12	1.55	5582.00	70959.00	78900	20240514	-3.04	31750	20231004	140.94	78900	-3.04	20240514	36000	112.50	20240118	78900	-3.04	20240514	31750	140.94	20231004	1.54	N	103140	5000	1401 억	5401690	N	N	416	N	N
86	20240516	120654	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76700	400	2	0.52	30521595900	401896	64.26	78000	78000	74400	99100	53500	76300	75943.91	19.28	2222	80233	78266	76933	74966	73633	77600	74300	1401	22800	5000	57980	100	1	28024278	21495	13.74	1.08	12	1.43	5582.00	70959.00	78900	20240514	-2.79	31750	20231004	141.57	78900	-2.79	20240514	36000	113.06	20240118	78900	-2.79	20240514	31750	141.57	20231004	1.54	N	103140	5000	1401 억	5401690	N	N	416	N	N
87	20240516	110653	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76500	200	2	0.26	26077085700	343898	54.99	78000	78000	74400	99100	53500	76300	75827.80	19.28	-18610	80233	78266	76933	74966	73633	77600	74300	1401	22800	5000	57980	100	1	28024278	21439	13.70	1.08	12	1.23	5582.00	70959.00	78900	20240514	-3.04	31750	20231004	140.94	78900	-3.04	20240514	36000	112.50	20240118	78900	-3.04	20240514	31750	140.94	20231004	1.54	N	103140	5000	1401 억	5401690	N	N	416	N	N
88	20240516	100654	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74600	-1700	5	-2.23	19591267500	258301	41.30	78000	78000	74400	99100	53500	76300	75846.45	19.28	-39258	80233	78266	76933	74966	73633	77600	74300	1401	22800	5000	57980	100	1	28024278	20906	13.36	1.05	12	0.92	5582.00	70959.00	78900	20240514	-5.45	31750	20231004	134.96	78900	-5.45	20240514	36000	107.22	20240118	78900	-5.45	20240514	31750	134.96	20231004	1.54	N	103140	5000	1401 억	5401690	N	N	416	N	N
89	20240516	090656	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77400	1100	2	1.44	3951110300	51007	8.16	78000	78000	76800	99100	53500	76300	77464.79	19.28	-10362	80233	78266	76933	74966	73633	77600	74300	1401	22800	5000	57980	100	1	28024278	21691	13.87	1.09	12	0.18	5582.00	70959.00	78900	20240514	-1.90	31750	20231004	143.78	78900	-1.90	20240514	36000	115.00	20240118	78900	-1.90	20240514	31750	143.78	20231004	1.54	N	103140	5000	1401 억	5401690	N	N	416	N	N
90	20240514	160702	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	76300	800	2	1.06	48140812800	622163	74.98	78100	78900	75600	98100	52900	75500	77378.87	19.50	-72957	79566	77532	75566	73532	71566	78550	74550	1401	22600	5000	57380	100	1	28024278	21383	13.67	1.08	12	2.22	5582.00	70959.00	78900	20240514	-3.30	31750	20231004	140.31	78900	-3.30	20240514	36000	111.94	20240118	78900	-3.30	20240514	31750	140.31	20231004	1.56	N	103140	5000	1401 억	5464550	N	N	416	N	N
91	20240514	150705	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	76600	1100	2	1.46	45630638500	589280	71.02	78100	78900	75600	98100	52900	75500	77434.56	19.50	-70719	79566	77532	75566	73532	71566	78550	74550	1401	22600	5000	57380	100	1	28024278	21467	13.72	1.08	12	2.10	5582.00	70959.00	78900	20240514	-2.92	31750	20231004	141.26	78900	-2.92	20240514	36000	112.78	20240118	78900	-2.92	20240514	31750	141.26	20231004	1.56	N	103140	5000	1401 억	5464550	N	N	355	N	N
92	20240514	140703	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	77000	1500	2	1.99	41228213400	531826	64.09	78100	78900	75600	98100	52900	75500	77522.00	19.50	-63593	79566	77532	75566	73532	71566	78550	74550	1401	22600	5000	57380	100	1	28024278	21579	13.79	1.09	12	1.90	5582.00	70959.00	78900	20240514	-2.41	31750	20231004	142.52	78900	-2.41	20240514	36000	113.89	20240118	78900	-2.41	20240514	31750	142.52	20231004	1.56	N	103140	5000	1401 억	5464550	N	N	355	N	N
93	20240514	130704	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	77500	2000	2	2.65	38170279100	492196	59.32	78100	78900	75600	98100	52900	75500	77550.97	19.50	-51530	79566	77532	75566	73532	71566	78550	74550	1401	22600	5000	57380	100	1	28024278	21719	13.88	1.09	12	1.76	5582.00	70959.00	78900	20240514	-1.77	31750	20231004	144.09	78900	-1.77	20240514	36000	115.28	20240118	78900	-1.77	20240514	31750	144.09	20231004	1.56	N	103140	5000	1401 억	5464550	N	N	355	N	N
94	20240514	120702	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	77200	1700	2	2.25	34637374800	446658	53.83	78100	78900	75600	98100	52900	75500	77547.87	19.50	-52261	79566	77532	75566	73532	71566	78550	74550	1401	22600	5000	57380	100	1	28024278	21635	13.83	1.09	12	1.59	5582.00	70959.00	78900	20240514	-2.15	31750	20231004	143.15	78900	-2.15	20240514	36000	114.44	20240118	78900	-2.15	20240514	31750	143.15	20231004	1.56	N	103140	5000	1401 억	5464550	N	N	355	N	N
95	20240514	110702	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	77000	1500	2	1.99	32013912400	412666	49.73	78100	78900	75600	98100	52900	75500	77578.27	19.50	-41966	79566	77532	75566	73532	71566	78550	74550	1401	22600	5000	57380	100	1	28024278	21579	13.79	1.09	12	1.47	5582.00	70959.00	78900	20240514	-2.41	31750	20231004	142.52	78900	-2.41	20240514	36000	113.89	20240118	78900	-2.41	20240514	31750	142.52	20231004	1.56	N	103140	5000	1401 억	5464550	N	N	355	N	N
96	20240514	100701	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	77800	2300	2	3.05	24218584300	312236	37.63	78100	78900	75600	98100	52900	75500	77565.00	19.50	-44519	79566	77532	75566	73532	71566	78550	74550	1401	22600	5000	57380	100	1	28024278	21803	13.94	1.10	12	1.11	5582.00	70959.00	78900	20240514	-1.39	31750	20231004	145.04	78900	-1.39	20240514	36000	116.11	20240118	78900	-1.39	20240514	31750	145.04	20231004	1.56	N	103140	5000	1401 억	5464550	N	N	355	N	N
97	20240514	090702	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	76500	1000	2	1.32	7322535400	94629	11.40	78100	78300	76300	98100	52900	75500	77381.52	19.50	-41464	79566	77532	75566	73532	71566	78550	74550	1401	22600	5000	57380	100	1	28024278	21439	13.70	1.08	12	0.34	5582.00	70959.00	78300	20240514	-2.30	31750	20231004	140.94	78300	-2.30	20240514	36000	112.50	20240118	78300	-2.30	20240514	31750	140.94	20231004	1.56	N	103140	5000	1401 억	5464550	N	N	355	N	N
98	20240513	160701	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	75500	2700	2	3.71	62353490600	820673	229.57	74200	77600	73600	94600	51000	72800	75979.16	19.62	-30556	75333	74066	72533	71266	69733	73300	70500	1401	21800	5000	55320	100	1	28024278	21158	13.53	1.06	12	2.93	5582.00	70959.00	77600	20240513	-2.71	31750	20231004	137.80	77600	-2.71	20240513	36000	109.72	20240118	77600	-2.71	20240513	31750	137.80	20231004	1.55	N	103140	5000	1401 억	5498599	N	N	355	N	N
99	20240513	150703	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	75100	2300	2	3.16	60233443600	792517	221.69	74200	77600	73600	94600	51000	72800	76002.71	19.62	-23493	75333	74066	72533	71266	69733	73300	70500	1401	21800	5000	55320	100	1	28024278	21046	13.45	1.06	12	2.83	5582.00	70959.00	77600	20240513	-3.22	31750	20231004	136.54	77600	-3.22	20240513	36000	108.61	20240118	77600	-3.22	20240513	31750	136.54	20231004	1.55	N	103140	5000	1401 억	5498599	N	N	458	N	N
100	20240513	140702	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	74300	1500	2	2.06	57140080200	751101	210.10	74200	77600	73600	94600	51000	72800	76075.10	19.62	-19088	75333	74066	72533	71266	69733	73300	70500	1401	21800	5000	55320	100	1	28024278	20822	13.31	1.05	12	2.68	5582.00	70959.00	77600	20240513	-4.25	31750	20231004	134.02	77600	-4.25	20240513	36000	106.39	20240118	77600	-4.25	20240513	31750	134.02	20231004	1.55	N	103140	5000	1401 억	5498599	N	N	458	N	N
101	20240513	130656	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	75200	2400	2	3.30	51572464700	676383	189.20	74200	77600	73600	94600	51000	72800	76247.43	19.62	-21716	75333	74066	72533	71266	69733	73300	70500	1401	21800	5000	55320	100	1	28024278	21074	13.47	1.06	12	2.41	5582.00	70959.00	77600	20240513	-3.09	31750	20231004	136.85	77600	-3.09	20240513	36000	108.89	20240118	77600	-3.09	20240513	31750	136.85	20231004	1.55	N	103140	5000	1401 억	5498599	N	N	458	N	N
102	20240513	120701	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	76100	3300	2	4.53	47341651800	620653	173.61	74200	77600	73600	94600	51000	72800	76277.17	19.62	-13113	75333	74066	72533	71266	69733	73300	70500	1401	21800	5000	55320	100	1	28024278	21326	13.63	1.07	12	2.21	5582.00	70959.00	77600	20240513	-1.93	31750	20231004	139.69	77600	-1.93	20240513	36000	111.39	20240118	77600	-1.93	20240513	31750	139.69	20231004	1.55	N	103140	5000	1401 억	5498599	N	N	458	N	N
103	20240513	110700	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	76300	3500	2	4.81	43598350800	571440	159.85	74200	77600	73600	94600	51000	72800	76295.59	19.62	-5338	75333	74066	72533	71266	69733	73300	70500	1401	21800	5000	55320	100	1	28024278	21383	13.67	1.08	12	2.04	5582.00	70959.00	77600	20240513	-1.68	31750	20231004	140.31	77600	-1.68	20240513	36000	111.94	20240118	77600	-1.68	20240513	31750	140.31	20231004	1.55	N	103140	5000	1401 억	5498599	N	N	458	N	N
104	20240513	100659	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	76700	3900	2	5.36	34355753900	451313	126.25	74200	77500	73600	94600	51000	72800	76124.01	19.62	-12403	75333	74066	72533	71266	69733	73300	70500	1401	21800	5000	55320	100	1	28024278	21495	13.74	1.08	12	1.61	5582.00	70959.00	77500	20240513	-1.03	31750	20231004	141.57	77500	-1.03	20240513	36000	113.06	20240118	77500	-1.03	20240513	31750	141.57	20231004	1.55	N	103140	5000	1401 억	5498599	N	N	458	N	N
105	20240513	090702	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76200	3400	2	4.67	9470485100	126279	35.32	74200	76200	73600	94600	51000	72800	74996.52	19.62	-7416	75333	74066	72533	71266	69733	73300	70500	1401	21800	5000	55320	100	1	28024278	21354	13.65	1.07	12	0.45	5582.00	70959.00	77400	20240507	-1.55	31750	20231004	140.00	77400	-1.55	20240507	36000	111.67	20240118	77400	-1.55	20240507	31750	140.00	20231004	1.55	N	103140	5000	1401 억	5498599	N	N	458	N	N
106	20240510	160640	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72800	700	2	0.97	24388644300	337562	58.98	72900	73800	71000	93700	50500	72100	72247.61	19.57	14071	75900	74000	72500	70600	69100	73250	69850	1401	21600	5000	54790	100	1	28024278	20402	13.04	1.03	12	1.20	5582.00	70959.00	77400	20240507	-5.94	31750	20231004	129.29	77400	-5.94	20240507	36000	102.22	20240118	77400	-5.94	20240507	31750	129.29	20231004	1.53	N	103140	5000	1401 억	5483474	N	N	458	N	N
107	20240510	150646	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72700	600	2	0.83	21940449000	303888	53.09	72900	73800	71000	93700	50500	72100	72199.13	19.57	21781	75900	74000	72500	70600	69100	73250	69850	1401	21600	5000	54790	100	1	28024278	20374	13.02	1.02	12	1.08	5582.00	70959.00	77400	20240507	-6.07	31750	20231004	128.98	77400	-6.07	20240507	36000	101.94	20240118	77400	-6.07	20240507	31750	128.98	20231004	1.53	N	103140	5000	1401 억	5483474	N	N	23	N	N
108	20240510	140650	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71800	-300	5	-0.42	16419283100	227659	39.77	72900	73800	71000	93700	50500	72100	72122.27	19.57	35130	75900	74000	72500	70600	69100	73250	69850	1401	21600	5000	54790	100	1	28024278	20121	12.86	1.01	12	0.81	5582.00	70959.00	77400	20240507	-7.24	31750	20231004	126.14	77400	-7.24	20240507	36000	99.44	20240118	77400	-7.24	20240507	31750	126.14	20231004	1.53	N	103140	5000	1401 억	5483474	N	N	23	N	N
109	20240510	130643	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71600	-500	5	-0.69	15085187200	209038	36.52	72900	73800	71000	93700	50500	72100	72164.81	19.57	34636	75900	74000	72500	70600	69100	73250	69850	1401	21600	5000	54790	100	1	28024278	20065	12.83	1.01	12	0.75	5582.00	70959.00	77400	20240507	-7.49	31750	20231004	125.51	77400	-7.49	20240507	36000	98.89	20240118	77400	-7.49	20240507	31750	125.51	20231004	1.53	N	103140	5000	1401 억	5483474	N	N	23	N	N
110	20240510	120639	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71800	-300	5	-0.42	11866423900	163901	28.64	72900	73800	71500	93700	50500	72100	72399.95	19.57	26685	75900	74000	72500	70600	69100	73250	69850	1401	21600	5000	54790	100	1	28024278	20121	12.86	1.01	12	0.58	5582.00	70959.00	77400	20240507	-7.24	31750	20231004	126.14	77400	-7.24	20240507	36000	99.44	20240118	77400	-7.24	20240507	31750	126.14	20231004	1.53	N	103140	5000	1401 억	5483474	N	N	23	N	N
111	20240510	110643	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71800	-300	5	-0.42	10308519000	142164	24.84	72900	73800	71700	93700	50500	72100	72511.46	19.57	17774	75900	74000	72500	70600	69100	73250	69850	1401	21600	5000	54790	100	1	28024278	20121	12.86	1.01	12	0.51	5582.00	70959.00	77400	20240507	-7.24	31750	20231004	126.14	77400	-7.24	20240507	36000	99.44	20240118	77400	-7.24	20240507	31750	126.14	20231004	1.53	N	103140	5000	1401 억	5483474	N	N	23	N	N
112	20240510	100643	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72400	300	2	0.42	7473306700	102834	17.97	72900	73800	71800	93700	50500	72100	72673.50	19.57	7002	75900	74000	72500	70600	69100	73250	69850	1401	21600	5000	54790	100	1	28024278	20290	12.97	1.02	12	0.37	5582.00	70959.00	77400	20240507	-6.46	31750	20231004	128.03	77400	-6.46	20240507	36000	101.11	20240118	77400	-6.46	20240507	31750	128.03	20231004	1.53	N	103140	5000	1401 억	5483474	N	N	23	N	N
113	20240510	090643	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72700	600	2	0.83	2490573400	34058	5.95	72900	73800	72500	93700	50500	72100	73127.41	19.57	6411	75900	74000	72500	70600	69100	73250	69850	1401	21600	5000	54790	100	1	28024278	20374	13.02	1.02	12	0.12	5582.00	70959.00	77400	20240507	-6.07	31750	20231004	128.98	77400	-6.07	20240507	36000	101.94	20240118	77400	-6.07	20240507	31750	128.98	20231004	1.53	N	103140	5000	1401 억	5483474	N	N	23	N	N
114	20240509	160655	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72100	-1800	5	-2.44	40900406200	570023	142.59	74300	74400	71000	96000	51800	73900	71749.83	19.08	142128	76500	75200	73800	72500	71100	74500	71800	1401	22100	5000	56160	100	1	28024278	20206	12.92	1.02	12	2.03	5582.00	70959.00	77400	20240507	-6.85	31750	20231004	127.09	77400	-6.85	20240507	36000	100.28	20240118	77400	-6.85	20240507	31750	127.09	20231004	1.48	N	103140	5000	1401 억	5347427	N	N	23	N	N
115	20240509	150656	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71700	-2200	5	-2.98	38506077300	536774	134.27	74300	74400	71000	96000	51800	73900	71733.99	19.08	137834	76500	75200	73800	72500	71100	74500	71800	1401	22100	5000	56160	100	1	28024278	20093	12.84	1.01	12	1.92	5582.00	70959.00	77400	20240507	-7.36	31750	20231004	125.83	77400	-7.36	20240507	36000	99.17	20240118	77400	-7.36	20240507	31750	125.83	20231004	1.48	N	103140	5000	1401 억	5347427	N	N	348	N	N
116	20240509	140628	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71600	-2300	5	-3.11	35615982000	496572	124.22	74300	74400	71000	96000	51800	73900	71721.40	19.08	122334	76500	75200	73800	72500	71100	74500	71800	1401	22100	5000	56160	100	1	28024278	20065	12.83	1.01	12	1.77	5582.00	70959.00	77400	20240507	-7.49	31750	20231004	125.51	77400	-7.49	20240507	36000	98.89	20240118	77400	-7.49	20240507	31750	125.51	20231004	1.48	N	103140	5000	1401 억	5347427	N	N	348	N	N
117	20240509	130643	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71700	-2200	5	-2.98	33048322200	460789	115.26	74300	74400	71000	96000	51800	73900	71718.68	19.08	111330	76500	75200	73800	72500	71100	74500	71800	1401	22100	5000	56160	100	1	28024278	20093	12.84	1.01	12	1.64	5582.00	70959.00	77400	20240507	-7.36	31750	20231004	125.83	77400	-7.36	20240507	36000	99.17	20240118	77400	-7.36	20240507	31750	125.83	20231004	1.48	N	103140	5000	1401 억	5347427	N	N	348	N	N
118	20240509	120645	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72000	-1900	5	-2.57	29207135700	407107	101.84	74300	74400	71000	96000	51800	73900	71740.36	19.08	92204	76500	75200	73800	72500	71100	74500	71800	1401	22100	5000	56160	100	1	28024278	20177	12.90	1.01	12	1.45	5582.00	70959.00	77400	20240507	-6.98	31750	20231004	126.77	77400	-6.98	20240507	36000	100.00	20240118	77400	-6.98	20240507	31750	126.77	20231004	1.48	N	103140	5000	1401 억	5347427	N	N	348	N	N
119	20240509	110632	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71200	-2700	5	-3.65	23730862500	330483	82.67	74300	74400	71000	96000	51800	73900	71803.27	19.08	56396	76500	75200	73800	72500	71100	74500	71800	1401	22100	5000	56160	100	1	28024278	19953	12.76	1.00	12	1.18	5582.00	70959.00	77400	20240507	-8.01	31750	20231004	124.25	77400	-8.01	20240507	36000	97.78	20240118	77400	-8.01	20240507	31750	124.25	20231004	1.48	N	103140	5000	1401 억	5347427	N	N	348	N	N
120	20240509	100637	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	-2500	5	-3.38	17501625700	243091	60.81	74300	74400	71100	96000	51800	73900	71992.07	19.08	38715	76500	75200	73800	72500	71100	74500	71800	1401	22100	5000	56160	100	1	28024278	20009	12.79	1.01	12	0.87	5582.00	70959.00	77400	20240507	-7.75	31750	20231004	124.88	77400	-7.75	20240507	36000	98.33	20240118	77400	-7.75	20240507	31750	124.88	20231004	1.48	N	103140	5000	1401 억	5347427	N	N	348	N	N
121	20240509	090632	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72700	-1200	5	-1.62	2597156100	35409	8.86	74300	74400	72600	96000	51800	73900	73339.03	19.08	-5373	76500	75200	73800	72500	71100	74500	71800	1401	22100	5000	56160	100	1	28024278	20374	13.02	1.02	12	0.13	5582.00	70959.00	77400	20240507	-6.07	31750	20231004	128.98	77400	-6.07	20240507	36000	101.94	20240118	77400	-6.07	20240507	31750	128.98	20231004	1.48	N	103140	5000	1401 억	5347427	N	N	348	N	N
122	20240508	160630	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73900	-1200	5	-1.60	29108181900	396208	60.29	74600	75100	72400	97600	52600	75100	73465.68	18.83	64695	79966	77532	74966	72532	69966	78750	73750	1401	22500	5000	57070	100	1	28024278	20710	13.24	1.04	12	1.41	5582.00	70959.00	77400	20240507	-4.52	31750	20231004	132.76	77400	-4.52	20240507	36000	105.28	20240118	77400	-4.52	20240507	31750	132.76	20231004	1.58	N	103140	5000	1401 억	5276993	N	N	348	N	N
123	20240508	150635	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73800	-1300	5	-1.73	27380039000	372788	56.73	74600	75100	72400	97600	52600	75100	73446.20	18.83	60008	79966	77532	74966	72532	69966	78750	73750	1401	22500	5000	57070	100	1	28024278	20682	13.22	1.04	12	1.33	5582.00	70959.00	77400	20240507	-4.65	31750	20231004	132.44	77400	-4.65	20240507	36000	105.00	20240118	77400	-4.65	20240507	31750	132.44	20231004	1.58	N	103140	5000	1401 억	5276993	N	N	1265	N	N
124	20240508	140628	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73100	-2000	5	-2.66	24319379700	331230	50.41	74600	75100	72400	97600	52600	75100	73420.88	18.83	45073	79966	77532	74966	72532	69966	78750	73750	1401	22500	5000	57070	100	1	28024278	20486	13.10	1.03	12	1.18	5582.00	70959.00	77400	20240507	-5.56	31750	20231004	130.24	77400	-5.56	20240507	36000	103.06	20240118	77400	-5.56	20240507	31750	130.24	20231004	1.58	N	103140	5000	1401 억	5276993	N	N	1265	N	N
125	20240508	130625	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73200	-1900	5	-2.53	21481198100	292499	44.51	74600	75100	72400	97600	52600	75100	73439.63	18.83	33564	79966	77532	74966	72532	69966	78750	73750	1401	22500	5000	57070	100	1	28024278	20514	13.11	1.03	12	1.04	5582.00	70959.00	77400	20240507	-5.43	31750	20231004	130.55	77400	-5.43	20240507	36000	103.33	20240118	77400	-5.43	20240507	31750	130.55	20231004	1.58	N	103140	5000	1401 억	5276993	N	N	1265	N	N
126	20240508	120628	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73500	-1600	5	-2.13	19243994500	261965	39.86	74600	75100	72400	97600	52600	75100	73459.50	18.83	27495	79966	77532	74966	72532	69966	78750	73750	1401	22500	5000	57070	100	1	28024278	20598	13.17	1.04	12	0.93	5582.00	70959.00	77400	20240507	-5.04	31750	20231004	131.50	77400	-5.04	20240507	36000	104.17	20240118	77400	-5.04	20240507	31750	131.50	20231004	1.58	N	103140	5000	1401 억	5276993	N	N	1265	N	N
127	20240508	110705	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73400	-1700	5	-2.26	16944065600	230612	35.09	74600	75100	72400	97600	52600	75100	73473.58	18.83	16044	79966	77532	74966	72532	69966	78750	73750	1401	22500	5000	57070	100	1	28024278	20570	13.15	1.03	12	0.82	5582.00	70959.00	77400	20240507	-5.17	31750	20231004	131.18	77400	-5.17	20240507	36000	103.89	20240118	77400	-5.17	20240507	31750	131.18	20231004	1.58	N	103140	5000	1401 억	5276993	N	N	1265	N	N
128	20240508	100634	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73200	-1900	5	-2.53	12996574700	176780	26.90	74600	75100	72400	97600	52600	75100	73517.39	18.83	16290	79966	77532	74966	72532	69966	78750	73750	1401	22500	5000	57070	100	1	28024278	20514	13.11	1.03	12	0.63	5582.00	70959.00	77400	20240507	-5.43	31750	20231004	130.55	77400	-5.43	20240507	36000	103.33	20240118	77400	-5.43	20240507	31750	130.55	20231004	1.58	N	103140	5000	1401 억	5276993	N	N	1265	N	N
129	20240508	090636	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74200	-900	5	-1.20	2056173200	27665	4.21	74600	75100	73600	97600	52600	75100	74320.95	18.83	743	79966	77532	74966	72532	69966	78750	73750	1401	22500	5000	57070	100	1	28024278	20794	13.29	1.05	12	0.10	5582.00	70959.00	77400	20240507	-4.13	31750	20231004	133.70	77400	-4.13	20240507	36000	106.11	20240118	77400	-4.13	20240507	31750	133.70	20231004	1.58	N	103140	5000	1401 억	5276993	N	N	1265	N	N
130	20240503	160647	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	74900	2200	2	3.03	71173684000	967422	34.38	73000	75800	70100	94500	50900	72700	73570.69	18.64	76581	79566	76132	71566	68132	63566	77850	69850	1401	21800	5000	55250	100	1	28024278	20990	13.42	1.06	12	3.45	5582.00	70959.00	75800	20240503	-1.19	31750	20231004	135.91	75800	-1.19	20240503	36000	108.06	20240118	75800	-1.19	20240503	31750	135.91	20231004	1.48	N	103140	5000	1401 억	5223757	N	N	150	N	N
131	20240503	150648	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	74500	1800	2	2.48	66590192800	905943	32.19	73000	75800	70100	94500	50900	72700	73505.67	18.64	59148	79566	76132	71566	68132	63566	77850	69850	1401	21800	5000	55250	100	1	28024278	20878	13.35	1.05	12	3.23	5582.00	70959.00	75800	20240503	-1.72	31750	20231004	134.65	75800	-1.72	20240503	36000	106.94	20240118	75800	-1.72	20240503	31750	134.65	20231004	1.48	N	103140	5000	1401 억	5223757	N	N	740	N	N
132	20240503	140647	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	73500	800	2	1.10	60135589600	818754	29.09	73000	75800	70100	94500	50900	72700	73449.68	18.64	33860	79566	76132	71566	68132	63566	77850	69850	1401	21800	5000	55250	100	1	28024278	20598	13.17	1.04	12	2.92	5582.00	70959.00	75800	20240503	-3.03	31750	20231004	131.50	75800	-3.03	20240503	36000	104.17	20240118	75800	-3.03	20240503	31750	131.50	20231004	1.48	N	103140	5000	1401 억	5223757	N	N	740	N	N
133	20240503	130649	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	73800	1100	2	1.51	53594827100	729796	25.93	73000	75800	70100	94500	50900	72700	73440.30	18.64	14228	79566	76132	71566	68132	63566	77850	69850	1401	21800	5000	55250	100	1	28024278	20682	13.22	1.04	12	2.60	5582.00	70959.00	75800	20240503	-2.64	31750	20231004	132.44	75800	-2.64	20240503	36000	105.00	20240118	75800	-2.64	20240503	31750	132.44	20231004	1.48	N	103140	5000	1401 억	5223757	N	N	740	N	N
134	20240503	120645	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	74400	1700	2	2.34	45545619800	622061	22.10	73000	75800	70100	94500	50900	72700	73219.11	18.64	4449	79566	76132	71566	68132	63566	77850	69850	1401	21800	5000	55250	100	1	28024278	20850	13.33	1.05	12	2.22	5582.00	70959.00	75800	20240503	-1.85	31750	20231004	134.33	75800	-1.85	20240503	36000	106.67	20240118	75800	-1.85	20240503	31750	134.33	20231004	1.48	N	103140	5000	1401 억	5223757	N	N	740	N	N
135	20240503	110644	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73600	900	2	1.24	32873016500	452468	16.08	73000	74400	70100	94500	50900	72700	72652.46	18.64	19499	79566	76132	71566	68132	63566	77850	69850	1401	21800	5000	55250	100	1	28024278	20626	13.19	1.04	12	1.61	5582.00	70959.00	75000	20240502	-1.87	31750	20231004	131.81	75000	-1.87	20240502	36000	104.44	20240118	75000	-1.87	20240502	31750	131.81	20231004	1.48	N	103140	5000	1401 억	5223757	N	N	740	N	N
136	20240503	100641	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72800	100	2	0.14	23051646100	319069	11.34	73000	73400	70100	94500	50900	72700	72243.47	18.64	14673	79566	76132	71566	68132	63566	77850	69850	1401	21800	5000	55250	100	1	28024278	20402	13.04	1.03	12	1.14	5582.00	70959.00	75000	20240502	-2.93	31750	20231004	129.29	75000	-2.93	20240502	36000	102.22	20240118	75000	-2.93	20240502	31750	129.29	20231004	1.48	N	103140	5000	1401 억	5223757	N	N	740	N	N
137	20240503	090641	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	-1300	5	-1.79	6764154300	93891	3.34	73000	73000	71000	94500	50900	72700	72027.01	18.64	-10705	79566	76132	71566	68132	63566	77850	69850	1401	21800	5000	55250	100	1	28024278	20009	12.79	1.01	12	0.34	5582.00	70959.00	75000	20240502	-4.80	31750	20231004	124.88	75000	-4.80	20240502	36000	98.33	20240118	75000	-4.80	20240502	31750	124.88	20231004	1.48	N	103140	5000	1401 억	5223757	N	N	740	N	N
138	20240502	160637	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	72700	7700	2	11.85	200878496400	2795604	440.19	67500	75000	67000	84500	45500	65000	71856.81	18.16	183767	69666	67332	65166	62832	60666	66250	61750	1401	19500	5000	49400	100	1	28024278	20374	13.02	1.02	12	9.98	5582.00	70959.00	75000	20240502	-3.07	31750	20231004	128.98	75000	-3.07	20240502	36000	101.94	20240118	75000	-3.07	20240502	31750	128.98	20231004	1.44	N	103140	5000	1401 억	5090197	N	N	740	N	N
139	20240502	150641	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	72800	7800	2	12.00	193208351500	2689701	423.51	67500	75000	67000	84500	45500	65000	71834.67	18.16	150635	69666	67332	65166	62832	60666	66250	61750	1401	19500	5000	49400	100	1	28024278	20402	13.04	1.03	12	9.60	5582.00	70959.00	75000	20240502	-2.93	31750	20231004	129.29	75000	-2.93	20240502	36000	102.22	20240118	75000	-2.93	20240502	31750	129.29	20231004	1.44	N	103140	5000	1401 억	5090197	N	N	374	N	N
140	20240502	140637	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	74800	9800	2	15.08	175230980200	2445479	385.06	67500	75000	67000	84500	45500	65000	71657.23	18.16	108426	69666	67332	65166	62832	60666	66250	61750	1401	19500	5000	49400	100	1	28024278	20962	13.40	1.05	12	8.73	5582.00	70959.00	75000	20240502	-0.27	31750	20231004	135.59	75000	-0.27	20240502	36000	107.78	20240118	75000	-0.27	20240502	31750	135.59	20231004	1.44	N	103140	5000	1401 억	5090197	N	N	374	N	N
141	20240502	130636	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	72500	7500	2	11.54	144487655200	2028845	319.45	67500	75000	67000	84500	45500	65000	71219.14	18.16	65524	69666	67332	65166	62832	60666	66250	61750	1401	19500	5000	49400	100	1	28024278	20318	12.99	1.02	12	7.24	5582.00	70959.00	75000	20240502	-3.33	31750	20231004	128.35	75000	-3.33	20240502	36000	101.39	20240118	75000	-3.33	20240502	31750	128.35	20231004	1.44	N	103140	5000	1401 억	5090197	N	N	374	N	N
142	20240502	120634	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	71200	6200	2	9.54	135474404500	1903694	299.75	67500	75000	67000	84500	45500	65000	71166.53	18.16	49336	69666	67332	65166	62832	60666	66250	61750	1401	19500	5000	49400	100	1	28024278	19953	12.76	1.00	12	6.79	5582.00	70959.00	75000	20240502	-5.07	31750	20231004	124.25	75000	-5.07	20240502	36000	97.78	20240118	75000	-5.07	20240502	31750	124.25	20231004	1.44	N	103140	5000	1401 억	5090197	N	N	374	N	N
143	20240502	110634	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	71700	6700	2	10.31	120488390100	1693864	266.71	67500	75000	67000	84500	45500	65000	71135.14	18.16	58043	69666	67332	65166	62832	60666	66250	61750	1401	19500	5000	49400	100	1	28024278	20093	12.84	1.01	12	6.04	5582.00	70959.00	75000	20240502	-4.40	31750	20231004	125.83	75000	-4.40	20240502	36000	99.17	20240118	75000	-4.40	20240502	31750	125.83	20231004	1.44	N	103140	5000	1401 억	5090197	N	N	374	N	N
144	20240502	100632	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	70600	5600	2	8.62	61100801500	878429	138.31	67500	71200	67000	84500	45500	65000	69561.02	18.16	45484	69666	67332	65166	62832	60666	66250	61750	1401	19500	5000	49400	100	1	28024278	19785	12.65	0.99	12	3.13	5582.00	70959.00	71200	20240502	-0.84	31750	20231004	122.36	71200	-0.84	20240502	36000	96.11	20240118	71200	-0.84	20240502	31750	122.36	20231004	1.44	N	103140	5000	1401 억	5090197	N	N	374	N	N
145	20240502	090633	55	40.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	69000	4000	2	6.15	18858770200	272770	42.95	67500	70600	67400	84500	45500	65000	69150.06	18.16	-30535	69666	67332	65166	62832	60666	66250	61750	1401	19500	5000	49400	100	1	28024278	19337	12.36	0.97	12	0.97	5582.00	70959.00	70600	20240502	-2.27	31750	20231004	117.32	70600	-2.27	20240502	36000	91.67	20240118	70600	-2.27	20240502	31750	117.32	20231004	1.44	N	103140	5000	1401 억	5090197	N	N	374	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History