KissMeData/084010/price/prices-20240701.csv at 96f52835575ca5a9946cfe8c8d22e9ecb16f0883

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11730	40	2	0.34	89667120	7640	55.28	11700	11810	11690	15190	8190	11690	11736.53	6.23	339	12010	11850	11740	11580	11470	11930	11660	246	3500	1000	8410	10	1	23414397	2747	3.98	0.33	12	0.03	2948.00	35857.00	15000	20230926	-21.80	11300	20240708	3.81	14250	-17.68	20240219	11300	3.81	20240708	15000	-21.80	20230926	11300	3.81	20240708	0.38	N	084010	1000	246 억	1459488	N	N	13	N	N
3	20240731	150717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11710	20	2	0.17	85549740	7289	52.74	11700	11810	11690	15190	8190	11690	11736.83	6.23	252	12010	11850	11740	11580	11470	11930	11660	246	3500	1000	8410	10	1	23414397	2742	3.97	0.33	12	0.03	2948.00	35857.00	15000	20230926	-21.93	11300	20240708	3.63	14250	-17.82	20240219	11300	3.63	20240708	15000	-21.93	20230926	11300	3.63	20240708	0.38	N	084010	1000	246 억	1459488	N	N	134	N	N
4	20240731	140716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11710	20	2	0.17	79553980	6777	49.04	11700	11810	11690	15190	8190	11690	11738.82	6.23	-176	12010	11850	11740	11580	11470	11930	11660	246	3500	1000	8410	10	1	23414397	2742	3.97	0.33	12	0.03	2948.00	35857.00	15000	20230926	-21.93	11300	20240708	3.63	14250	-17.82	20240219	11300	3.63	20240708	15000	-21.93	20230926	11300	3.63	20240708	0.38	N	084010	1000	246 억	1459488	N	N	134	N	N
5	20240731	130715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11720	30	2	0.26	55812490	4752	34.38	11700	11810	11690	15190	8190	11690	11745.05	6.23	-31	12010	11850	11740	11580	11470	11930	11660	246	3500	1000	8410	10	1	23414397	2744	3.98	0.33	12	0.02	2948.00	35857.00	15000	20230926	-21.87	11300	20240708	3.72	14250	-17.75	20240219	11300	3.72	20240708	15000	-21.87	20230926	11300	3.72	20240708	0.38	N	084010	1000	246 억	1459488	N	N	134	N	N
6	20240731	120715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11730	40	2	0.34	52381250	4459	32.26	11700	11810	11690	15190	8190	11690	11747.31	6.23	65	12010	11850	11740	11580	11470	11930	11660	246	3500	1000	8410	10	1	23414397	2747	3.98	0.33	12	0.02	2948.00	35857.00	15000	20230926	-21.80	11300	20240708	3.81	14250	-17.68	20240219	11300	3.81	20240708	15000	-21.80	20230926	11300	3.81	20240708	0.38	N	084010	1000	246 억	1459488	N	N	134	N	N
7	20240731	110716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11730	40	2	0.34	35621170	3030	21.92	11700	11810	11690	15190	8190	11690	11756.16	6.23	-28	12010	11850	11740	11580	11470	11930	11660	246	3500	1000	8410	10	1	23414397	2747	3.98	0.33	12	0.01	2948.00	35857.00	15000	20230926	-21.80	11300	20240708	3.81	14250	-17.68	20240219	11300	3.81	20240708	15000	-21.80	20230926	11300	3.81	20240708	0.38	N	084010	1000	246 억	1459488	N	N	134	N	N
8	20240731	100714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11760	70	2	0.60	32991420	2806	20.30	11700	11810	11690	15190	8190	11690	11757.46	6.23	17	12010	11850	11740	11580	11470	11930	11660	246	3500	1000	8410	10	1	23414397	2754	3.99	0.33	12	0.01	2948.00	35857.00	15000	20230926	-21.60	11300	20240708	4.07	14250	-17.47	20240219	11300	4.07	20240708	15000	-21.60	20230926	11300	4.07	20240708	0.38	N	084010	1000	246 억	1459488	N	N	134	N	N
9	20240731	090710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11750	60	2	0.51	93750	8	0.06	11700	11750	11700	15190	8190	11690	11718.75	6.23	-1	12010	11850	11740	11580	11470	11930	11660	246	3500	1000	8410	10	1	23414397	2751	3.99	0.33	12	0.00	2948.00	35857.00	15000	20230926	-21.67	11300	20240708	3.98	14250	-17.54	20240219	11300	3.98	20240708	15000	-21.67	20230926	11300	3.98	20240708	0.38	N	084010	1000	246 억	1459488	N	N	134	N	N
10	20240730	160656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11690	-210	5	-1.76	161656350	13820	176.86	11630	11900	11630	15470	8330	11900	11697.28	6.23	1351	12146	12022	11916	11792	11686	11970	11740	246	3570	1000	8560	10	1	23414397	2737	3.97	0.33	12	0.06	2948.00	35857.00	15000	20230926	-22.07	11300	20240708	3.45	14250	-17.96	20240219	11300	3.45	20240708	15000	-22.07	20230926	11300	3.45	20240708	0.39	N	084010	1000	246 억	1458000	N	N	134	N	N
11	20240730	150708	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11720	-180	5	-1.51	152311260	13021	166.64	11630	11900	11630	15470	8330	11900	11697.36	6.23	1387	12146	12022	11916	11792	11686	11970	11740	246	3570	1000	8560	10	1	23414397	2744	3.98	0.33	12	0.06	2948.00	35857.00	15000	20230926	-21.87	11300	20240708	3.72	14250	-17.75	20240219	11300	3.72	20240708	15000	-21.87	20230926	11300	3.72	20240708	0.39	N	084010	1000	246 억	1458000	N	N	0	N	N
12	20240730	140659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11710	-190	5	-1.60	145609590	12449	159.32	11630	11900	11630	15470	8330	11900	11696.49	6.23	1491	12146	12022	11916	11792	11686	11970	11740	246	3570	1000	8560	10	1	23414397	2742	3.97	0.33	12	0.05	2948.00	35857.00	15000	20230926	-21.93	11300	20240708	3.63	14250	-17.82	20240219	11300	3.63	20240708	15000	-21.93	20230926	11300	3.63	20240708	0.39	N	084010	1000	246 억	1458000	N	N	0	N	N
13	20240730	130705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11730	-170	5	-1.43	135224830	11563	147.98	11630	11900	11630	15470	8330	11900	11694.61	6.23	1501	12146	12022	11916	11792	11686	11970	11740	246	3570	1000	8560	10	1	23414397	2747	3.98	0.33	12	0.05	2948.00	35857.00	15000	20230926	-21.80	11300	20240708	3.81	14250	-17.68	20240219	11300	3.81	20240708	15000	-21.80	20230926	11300	3.81	20240708	0.39	N	084010	1000	246 억	1458000	N	N	0	N	N
14	20240730	120659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11750	-150	5	-1.26	131118570	11213	143.50	11630	11900	11630	15470	8330	11900	11693.44	6.23	1500	12146	12022	11916	11792	11686	11970	11740	246	3570	1000	8560	10	1	23414397	2751	3.99	0.33	12	0.05	2948.00	35857.00	15000	20230926	-21.67	11300	20240708	3.98	14250	-17.54	20240219	11300	3.98	20240708	15000	-21.67	20230926	11300	3.98	20240708	0.39	N	084010	1000	246 억	1458000	N	N	0	N	N
15	20240730	110706	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11730	-170	5	-1.43	128523700	10992	140.67	11630	11900	11630	15470	8330	11900	11692.48	6.23	1500	12146	12022	11916	11792	11686	11970	11740	246	3570	1000	8560	10	1	23414397	2747	3.98	0.33	12	0.05	2948.00	35857.00	15000	20230926	-21.80	11300	20240708	3.81	14250	-17.68	20240219	11300	3.81	20240708	15000	-21.80	20230926	11300	3.81	20240708	0.39	N	084010	1000	246 억	1458000	N	N	0	N	N
16	20240730	100707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11750	-150	5	-1.26	122394580	10470	133.99	11630	11900	11630	15470	8330	11900	11690.03	6.23	1500	12146	12022	11916	11792	11686	11970	11740	246	3570	1000	8560	10	1	23414397	2751	3.99	0.33	12	0.04	2948.00	35857.00	15000	20230926	-21.67	11300	20240708	3.98	14250	-17.54	20240219	11300	3.98	20240708	15000	-21.67	20230926	11300	3.98	20240708	0.39	N	084010	1000	246 억	1458000	N	N	0	N	N
17	20240730	090709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11720	-180	5	-1.51	66899440	5746	73.53	11630	11900	11630	15470	8330	11900	11642.78	6.23	69	12146	12022	11916	11792	11686	11970	11740	246	3570	1000	8560	10	1	23414397	2744	3.98	0.33	12	0.02	2948.00	35857.00	15000	20230926	-21.87	11300	20240708	3.72	14250	-17.75	20240219	11300	3.72	20240708	15000	-21.87	20230926	11300	3.72	20240708	0.39	N	084010	1000	246 억	1458000	N	N	0	N	N
18	20240729	160656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	-40	5	-0.34	92676750	7814	87.84	11940	12040	11810	15520	8360	11940	11860.35	6.23	786	12160	12050	11940	11830	11720	12105	11885	246	3580	1000	8590	10	1	23414397	2786	4.04	0.33	12	0.03	2948.00	35857.00	15000	20230926	-20.67	11300	20240708	5.31	14250	-16.49	20240219	11300	5.31	20240708	15000	-20.67	20230926	11300	5.31	20240708	0.38	N	084010	1000	246 억	1457624	N	N	0	N	N
19	20240729	150704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	-40	5	-0.34	87974380	7419	83.40	11940	12040	11810	15520	8360	11940	11857.98	6.23	693	12160	12050	11940	11830	11720	12105	11885	246	3580	1000	8590	10	1	23414397	2786	4.04	0.33	12	0.03	2948.00	35857.00	15000	20230926	-20.67	11300	20240708	5.31	14250	-16.49	20240219	11300	5.31	20240708	15000	-20.67	20230926	11300	5.31	20240708	0.38	N	084010	1000	246 억	1457624	N	N	0	N	N
20	20240729	140710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11840	-100	5	-0.84	81617070	6884	77.38	11940	12040	11810	15520	8360	11940	11856.05	6.23	684	12160	12050	11940	11830	11720	12105	11885	246	3580	1000	8590	10	1	23414397	2772	4.02	0.33	12	0.03	2948.00	35857.00	15000	20230926	-21.07	11300	20240708	4.78	14250	-16.91	20240219	11300	4.78	20240708	15000	-21.07	20230926	11300	4.78	20240708	0.38	N	084010	1000	246 억	1457624	N	N	0	N	N
21	20240729	130711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11820	-120	5	-1.01	78632800	6632	74.55	11940	12040	11810	15520	8360	11940	11856.57	6.23	593	12160	12050	11940	11830	11720	12105	11885	246	3580	1000	8590	10	1	23414397	2768	4.01	0.33	12	0.03	2948.00	35857.00	15000	20230926	-21.20	11300	20240708	4.60	14250	-17.05	20240219	11300	4.60	20240708	15000	-21.20	20230926	11300	4.60	20240708	0.38	N	084010	1000	246 억	1457624	N	N	0	N	N
22	20240729	120704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11830	-110	5	-0.92	74402130	6275	70.54	11940	12040	11810	15520	8360	11940	11856.91	6.23	565	12160	12050	11940	11830	11720	12105	11885	246	3580	1000	8590	10	1	23414397	2770	4.01	0.33	12	0.03	2948.00	35857.00	15000	20230926	-21.13	11300	20240708	4.69	14250	-16.98	20240219	11300	4.69	20240708	15000	-21.13	20230926	11300	4.69	20240708	0.38	N	084010	1000	246 억	1457624	N	N	0	N	N
23	20240729	110700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11850	-90	5	-0.75	33014400	2775	31.19	11940	12040	11850	15520	8360	11940	11897.08	6.23	178	12160	12050	11940	11830	11720	12105	11885	246	3580	1000	8590	10	1	23414397	2775	4.02	0.33	12	0.01	2948.00	35857.00	15000	20230926	-21.00	11300	20240708	4.87	14250	-16.84	20240219	11300	4.87	20240708	15000	-21.00	20230926	11300	4.87	20240708	0.38	N	084010	1000	246 억	1457624	N	N	0	N	N
24	20240729	100658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11950	10	2	0.08	7138010	598	6.72	11940	12040	11910	15520	8360	11940	11936.47	6.23	87	12160	12050	11940	11830	11720	12105	11885	246	3580	1000	8590	10	1	23414397	2798	4.05	0.33	12	0.00	2948.00	35857.00	15000	20230926	-20.33	11300	20240708	5.75	14250	-16.14	20240219	11300	5.75	20240708	15000	-20.33	20230926	11300	5.75	20240708	0.38	N	084010	1000	246 억	1457624	N	N	0	N	N
25	20240729	090657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12040	100	2	0.84	692620	58	0.65	11940	12040	11940	15520	8360	11940	11941.72	6.23	0	12160	12050	11940	11830	11720	12105	11885	246	3580	1000	8590	10	1	23414397	2819	4.08	0.34	12	0.00	2948.00	35857.00	15000	20230926	-19.73	11300	20240708	6.55	14250	-15.51	20240219	11300	6.55	20240708	15000	-19.73	20230926	11300	6.55	20240708	0.38	N	084010	1000	246 억	1457624	N	N	0	N	N
26	20240726	160647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11940	10	2	0.08	105987580	8895	132.27	11930	12050	11830	15500	8360	11930	11915.40	6.23	-290	12063	11996	11933	11866	11803	11965	11835	246	3570	1000	8580	10	1	23414397	2796	4.05	0.33	12	0.04	2948.00	35857.00	15000	20230926	-20.40	11300	20240708	5.66	14250	-16.21	20240219	11300	5.66	20240708	15000	-20.40	20230926	11300	5.66	20240708	0.38	N	084010	1000	246 억	1458009	N	N	0	N	N
27	20240726	150655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11830	-100	5	-0.84	81391390	6823	101.46	11930	12050	11830	15500	8360	11930	11928.97	6.23	79	12063	11996	11933	11866	11803	11965	11835	246	3570	1000	8580	10	1	23414397	2770	4.01	0.33	12	0.03	2948.00	35857.00	15000	20230926	-21.13	11300	20240708	4.69	14250	-16.98	20240219	11300	4.69	20240708	15000	-21.13	20230926	11300	4.69	20240708	0.38	N	084010	1000	246 억	1458009	N	N	0	N	N
28	20240726	140655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11930	0	3	0.00	56476260	4728	70.30	11930	12050	11910	15500	8360	11930	11945.06	6.23	260	12063	11996	11933	11866	11803	11965	11835	246	3570	1000	8580	10	1	23414397	2793	4.05	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.47	11300	20240708	5.58	14250	-16.28	20240219	11300	5.58	20240708	15000	-20.47	20230926	11300	5.58	20240708	0.38	N	084010	1000	246 억	1458009	N	N	0	N	N
29	20240726	130655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11920	-10	5	-0.08	52409660	4387	65.23	11930	12050	11910	15500	8360	11930	11946.58	6.23	190	12063	11996	11933	11866	11803	11965	11835	246	3570	1000	8580	10	1	23414397	2791	4.04	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.53	11300	20240708	5.49	14250	-16.35	20240219	11300	5.49	20240708	15000	-20.53	20230926	11300	5.49	20240708	0.38	N	084010	1000	246 억	1458009	N	N	0	N	N
30	20240726	120659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11910	-20	5	-0.17	40474650	3385	50.33	11930	12050	11910	15500	8360	11930	11957.06	6.23	-110	12063	11996	11933	11866	11803	11965	11835	246	3570	1000	8580	10	1	23414397	2789	4.04	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.60	11300	20240708	5.40	14250	-16.42	20240219	11300	5.40	20240708	15000	-20.60	20230926	11300	5.40	20240708	0.38	N	084010	1000	246 억	1458009	N	N	0	N	N
31	20240726	110657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11960	30	2	0.25	26665720	2228	33.13	11930	12050	11930	15500	8360	11930	11968.46	6.23	-36	12063	11996	11933	11866	11803	11965	11835	246	3570	1000	8580	10	1	23414397	2800	4.06	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.27	11300	20240708	5.84	14250	-16.07	20240219	11300	5.84	20240708	15000	-20.27	20230926	11300	5.84	20240708	0.38	N	084010	1000	246 억	1458009	N	N	0	N	N
32	20240726	100656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11990	60	2	0.50	23363020	1952	29.03	11930	12050	11930	15500	8360	11930	11968.76	6.23	-68	12063	11996	11933	11866	11803	11965	11835	246	3570	1000	8580	10	1	23414397	2807	4.07	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.07	11300	20240708	6.11	14250	-15.86	20240219	11300	6.11	20240708	15000	-20.07	20230926	11300	6.11	20240708	0.38	N	084010	1000	246 억	1458009	N	N	0	N	N
33	20240726	090650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12050	120	2	1.01	489250	41	0.61	11930	12050	11930	15500	8360	11930	11932.93	6.23	0	12063	11996	11933	11866	11803	11965	11835	246	3570	1000	8580	10	1	23414397	2821	4.09	0.34	12	0.00	2948.00	35857.00	15000	20230926	-19.67	11300	20240708	6.64	14250	-15.44	20240219	11300	6.64	20240708	15000	-19.67	20230926	11300	6.64	20240708	0.38	N	084010	1000	246 억	1458009	N	N	0	N	N
34	20240725	160652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11930	-70	5	-0.58	80261290	6725	124.77	12000	12000	11870	15600	8400	12000	11934.77	6.23	-177	12166	12082	12016	11932	11866	12050	11900	246	3600	1000	8640	10	1	23414397	2793	4.05	0.33	12	0.03	2948.00	35857.00	15000	20230926	-20.47	11300	20240708	5.58	14250	-16.28	20240219	11300	5.58	20240708	15000	-20.47	20230926	11300	5.58	20240708	0.34	N	084010	1000	246 억	1458054	N	N	0	N	N
35	20240725	150700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11890	-110	5	-0.92	73104840	6124	113.62	12000	12000	11870	15600	8400	12000	11937.43	6.23	-200	12166	12082	12016	11932	11866	12050	11900	246	3600	1000	8640	10	1	23414397	2784	4.03	0.33	12	0.03	2948.00	35857.00	15000	20230926	-20.73	11300	20240708	5.22	14250	-16.56	20240219	11300	5.22	20240708	15000	-20.73	20230926	11300	5.22	20240708	0.34	N	084010	1000	246 억	1458054	N	N	0	N	N
36	20240725	140700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	-100	5	-0.83	67032330	5613	104.14	12000	12000	11900	15600	8400	12000	11942.34	6.23	-209	12166	12082	12016	11932	11866	12050	11900	246	3600	1000	8640	10	1	23414397	2786	4.04	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.67	11300	20240708	5.31	14250	-16.49	20240219	11300	5.31	20240708	15000	-20.67	20230926	11300	5.31	20240708	0.34	N	084010	1000	246 억	1458054	N	N	0	N	N
37	20240725	130654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11920	-80	5	-0.67	59629470	4991	92.60	12000	12000	11910	15600	8400	12000	11947.40	6.23	-202	12166	12082	12016	11932	11866	12050	11900	246	3600	1000	8640	10	1	23414397	2791	4.04	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.53	11300	20240708	5.49	14250	-16.35	20240219	11300	5.49	20240708	15000	-20.53	20230926	11300	5.49	20240708	0.34	N	084010	1000	246 억	1458054	N	N	0	N	N
38	20240725	120658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11960	-40	5	-0.33	43525230	3641	67.55	12000	12000	11940	15600	8400	12000	11954.20	6.23	-215	12166	12082	12016	11932	11866	12050	11900	246	3600	1000	8640	10	1	23414397	2800	4.06	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.27	11300	20240708	5.84	14250	-16.07	20240219	11300	5.84	20240708	15000	-20.27	20230926	11300	5.84	20240708	0.34	N	084010	1000	246 억	1458054	N	N	0	N	N
39	20240725	110653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11960	-40	5	-0.33	40186380	3362	62.37	12000	12000	11940	15600	8400	12000	11953.12	6.23	-15	12166	12082	12016	11932	11866	12050	11900	246	3600	1000	8640	10	1	23414397	2800	4.06	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.27	11300	20240708	5.84	14250	-16.07	20240219	11300	5.84	20240708	15000	-20.27	20230926	11300	5.84	20240708	0.34	N	084010	1000	246 억	1458054	N	N	0	N	N
40	20240725	100653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11950	-50	5	-0.42	24734750	2070	38.40	12000	12000	11940	15600	8400	12000	11949.15	6.23	-18	12166	12082	12016	11932	11866	12050	11900	246	3600	1000	8640	10	1	23414397	2798	4.05	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.33	11300	20240708	5.75	14250	-16.14	20240219	11300	5.75	20240708	15000	-20.33	20230926	11300	5.75	20240708	0.34	N	084010	1000	246 억	1458054	N	N	0	N	N
41	20240725	090650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12000	0	3	0.00	1632000	136	2.52	12000	12000	12000	15600	8400	12000	12000.00	6.23	-20	12166	12082	12016	11932	11866	12050	11900	246	3600	1000	8640	10	1	23414397	2810	4.07	0.33	12	0.00	2948.00	35857.00	15000	20230926	-20.00	11300	20240708	6.19	14250	-15.79	20240219	11300	6.19	20240708	15000	-20.00	20230926	11300	6.19	20240708	0.34	N	084010	1000	246 억	1458054	N	N	0	N	N
42	20240724	160647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12000	-100	5	-0.83	62295940	5183	28.31	12100	12100	11950	15730	8470	12100	12019.28	6.23	-522	12713	12406	12223	11916	11733	12315	11825	246	3630	1000	8710	10	1	23414397	2810	4.07	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.00	11300	20240708	6.19	14250	-15.79	20240219	11300	6.19	20240708	15000	-20.00	20230926	11300	6.19	20240708	0.34	N	084010	1000	246 억	1458480	N	N	3	N	N
43	20240724	150658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11990	-110	5	-0.91	59645590	4962	27.10	12100	12100	11950	15730	8470	12100	12020.47	6.23	-586	12713	12406	12223	11916	11733	12315	11825	246	3630	1000	8710	10	1	23414397	2807	4.07	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.07	11300	20240708	6.11	14250	-15.86	20240219	11300	6.11	20240708	15000	-20.07	20230926	11300	6.11	20240708	0.34	N	084010	1000	246 억	1458480	N	N	3	N	N
44	20240724	140653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12010	-90	5	-0.74	48952260	4071	22.23	12100	12100	11950	15730	8470	12100	12024.63	6.23	-593	12713	12406	12223	11916	11733	12315	11825	246	3630	1000	8710	10	1	23414397	2812	4.07	0.33	12	0.02	2948.00	35857.00	15000	20230926	-19.93	11300	20240708	6.28	14250	-15.72	20240219	11300	6.28	20240708	15000	-19.93	20230926	11300	6.28	20240708	0.34	N	084010	1000	246 억	1458480	N	N	3	N	N
45	20240724	130659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12000	-100	5	-0.83	45744630	3804	20.78	12100	12100	11950	15730	8470	12100	12025.40	6.23	-593	12713	12406	12223	11916	11733	12315	11825	246	3630	1000	8710	10	1	23414397	2810	4.07	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.00	11300	20240708	6.19	14250	-15.79	20240219	11300	6.19	20240708	15000	-20.00	20230926	11300	6.19	20240708	0.34	N	084010	1000	246 억	1458480	N	N	3	N	N
46	20240724	120658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11960	-140	5	-1.16	43039850	3578	19.54	12100	12100	11950	15730	8470	12100	12029.02	6.23	-607	12713	12406	12223	11916	11733	12315	11825	246	3630	1000	8710	10	1	23414397	2800	4.06	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.27	11300	20240708	5.84	14250	-16.07	20240219	11300	5.84	20240708	15000	-20.27	20230926	11300	5.84	20240708	0.34	N	084010	1000	246 억	1458480	N	N	3	N	N
47	20240724	110655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12020	-80	5	-0.66	33328690	2768	15.12	12100	12100	12010	15730	8470	12100	12040.71	6.23	4	12713	12406	12223	11916	11733	12315	11825	246	3630	1000	8710	10	1	23414397	2814	4.08	0.34	12	0.01	2948.00	35857.00	15000	20230926	-19.87	11300	20240708	6.37	14250	-15.65	20240219	11300	6.37	20240708	15000	-19.87	20230926	11300	6.37	20240708	0.34	N	084010	1000	246 억	1458480	N	N	3	N	N
48	20240724	100709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12030	-70	5	-0.58	24831070	2061	11.26	12100	12100	12030	15730	8470	12100	12048.07	6.23	-4	12713	12406	12223	11916	11733	12315	11825	246	3630	1000	8710	10	1	23414397	2817	4.08	0.34	12	0.01	2948.00	35857.00	15000	20230926	-19.80	11300	20240708	6.46	14250	-15.58	20240219	11300	6.46	20240708	15000	-19.80	20230926	11300	6.46	20240708	0.34	N	084010	1000	246 억	1458480	N	N	3	N	N
49	20240724	090651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12090	-10	5	-0.08	157290	13	0.07	12100	12100	12090	15730	8470	12100	12099.23	6.23	-4	12713	12406	12223	11916	11733	12315	11825	246	3630	1000	8710	10	1	23414397	2831	4.10	0.34	12	0.00	2948.00	35857.00	15000	20230926	-19.40	11300	20240708	6.99	14250	-15.16	20240219	11300	6.99	20240708	15000	-19.40	20230926	11300	6.99	20240708	0.34	N	084010	1000	246 억	1458480	N	N	3	N	N
50	20240723	160644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12100	-210	5	-1.71	220895300	18204	267.35	12310	12530	12040	16000	8620	12310	12134.44	6.28	-12471	12630	12470	12390	12230	12150	12430	12190	246	3690	1000	8860	10	1	23414397	2833	4.10	0.34	12	0.08	2948.00	35857.00	15000	20230926	-19.33	11300	20240708	7.08	14250	-15.09	20240219	11300	7.08	20240708	15000	-19.33	20230926	11300	7.08	20240708	0.35	N	084010	1000	246 억	1469620	N	N	3	N	N
51	20240723	150659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12110	-200	5	-1.62	216310930	17825	261.79	12310	12530	12040	16000	8620	12310	12135.26	6.28	-12377	12630	12470	12390	12230	12150	12430	12190	246	3690	1000	8860	10	1	23414397	2835	4.11	0.34	12	0.08	2948.00	35857.00	15000	20230926	-19.27	11300	20240708	7.17	14250	-15.02	20240219	11300	7.17	20240708	15000	-19.27	20230926	11300	7.17	20240708	0.35	N	084010	1000	246 억	1469620	N	N	0	N	N
52	20240723	140648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12120	-190	5	-1.54	82909260	6827	100.26	12310	12530	12040	16000	8620	12310	12144.32	6.28	-2370	12630	12470	12390	12230	12150	12430	12190	246	3690	1000	8860	10	1	23414397	2838	4.11	0.34	12	0.03	2948.00	35857.00	15000	20230926	-19.20	11300	20240708	7.26	14250	-14.95	20240219	11300	7.26	20240708	15000	-19.20	20230926	11300	7.26	20240708	0.35	N	084010	1000	246 억	1469620	N	N	0	N	N
53	20240723	130644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12050	-260	5	-2.11	67448130	5548	81.48	12310	12530	12040	16000	8620	12310	12157.20	6.28	-2499	12630	12470	12390	12230	12150	12430	12190	246	3690	1000	8860	10	1	23414397	2821	4.09	0.34	12	0.02	2948.00	35857.00	15000	20230926	-19.67	11300	20240708	6.64	14250	-15.44	20240219	11300	6.64	20240708	15000	-19.67	20230926	11300	6.64	20240708	0.35	N	084010	1000	246 억	1469620	N	N	0	N	N
54	20240723	120649	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12040	-270	5	-2.19	54743100	4493	65.99	12310	12530	12040	16000	8620	12310	12184.09	6.28	-2189	12630	12470	12390	12230	12150	12430	12190	246	3690	1000	8860	10	1	23414397	2819	4.08	0.34	12	0.02	2948.00	35857.00	15000	20230926	-19.73	11300	20240708	6.55	14250	-15.51	20240219	11300	6.55	20240708	15000	-19.73	20230926	11300	6.55	20240708	0.35	N	084010	1000	246 억	1469620	N	N	0	N	N
55	20240723	110652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12070	-240	5	-1.95	47609250	3901	57.29	12310	12530	12070	16000	8620	12310	12204.37	6.28	-1781	12630	12470	12390	12230	12150	12430	12190	246	3690	1000	8860	10	1	23414397	2826	4.09	0.34	12	0.02	2948.00	35857.00	15000	20230926	-19.53	11300	20240708	6.81	14250	-15.30	20240219	11300	6.81	20240708	15000	-19.53	20230926	11300	6.81	20240708	0.35	N	084010	1000	246 억	1469620	N	N	0	N	N
56	20240723	100648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12170	-140	5	-1.14	24932670	2030	29.81	12310	12530	12170	16000	8620	12310	12282.10	6.28	-1057	12630	12470	12390	12230	12150	12430	12190	246	3690	1000	8860	10	1	23414397	2850	4.13	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.87	11300	20240708	7.70	14250	-14.60	20240219	11300	7.70	20240708	15000	-18.87	20230926	11300	7.70	20240708	0.35	N	084010	1000	246 억	1469620	N	N	0	N	N
57	20240723	090653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12520	210	2	1.71	2446010	197	2.89	12310	12530	12310	16000	8620	12310	12416.29	6.28	-45	12630	12470	12390	12230	12150	12430	12190	246	3690	1000	8860	10	1	23414397	2931	4.25	0.35	12	0.00	2948.00	35857.00	15000	20230926	-16.53	11300	20240708	10.80	14250	-12.14	20240219	11300	10.80	20240708	15000	-16.53	20230926	11300	10.80	20240708	0.35	N	084010	1000	246 억	1469620	N	N	0	N	N
58	20240722	160642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12310	-190	5	-1.52	84645780	6809	49.73	12500	12550	12310	16250	8750	12500	12431.54	6.28	-1244	12646	12572	12426	12352	12206	12610	12390	246	3750	1000	9000	10	1	23414397	2882	4.18	0.34	12	0.03	2948.00	35857.00	15000	20230926	-17.93	11300	20240708	8.94	14250	-13.61	20240219	11300	8.94	20240708	15000	-17.93	20230926	11300	8.94	20240708	0.35	N	084010	1000	246 억	1470833	N	N	0	N	N
59	20240722	150648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12330	-170	5	-1.36	81826000	6580	48.06	12500	12550	12310	16250	8750	12500	12435.56	6.28	-1222	12646	12572	12426	12352	12206	12610	12390	246	3750	1000	9000	10	1	23414397	2887	4.18	0.34	12	0.03	2948.00	35857.00	15000	20230926	-17.80	11300	20240708	9.12	14250	-13.47	20240219	11300	9.12	20240708	15000	-17.80	20230926	11300	9.12	20240708	0.35	N	084010	1000	246 억	1470833	N	N	0	N	N
60	20240722	140650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12320	-180	5	-1.44	76159010	6120	44.70	12500	12550	12320	16250	8750	12500	12444.28	6.28	-1170	12646	12572	12426	12352	12206	12610	12390	246	3750	1000	9000	10	1	23414397	2885	4.18	0.34	12	0.03	2948.00	35857.00	15000	20230926	-17.87	11300	20240708	9.03	14250	-13.54	20240219	11300	9.03	20240708	15000	-17.87	20230926	11300	9.03	20240708	0.35	N	084010	1000	246 억	1470833	N	N	0	N	N
61	20240722	130647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12390	-110	5	-0.88	63422880	5090	37.18	12500	12550	12380	16250	8750	12500	12460.29	6.28	-966	12646	12572	12426	12352	12206	12610	12390	246	3750	1000	9000	10	1	23414397	2901	4.20	0.35	12	0.02	2948.00	35857.00	15000	20230926	-17.40	11300	20240708	9.65	14250	-13.05	20240219	11300	9.65	20240708	15000	-17.40	20230926	11300	9.65	20240708	0.35	N	084010	1000	246 억	1470833	N	N	0	N	N
62	20240722	120648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12390	-110	5	-0.88	57291940	4595	33.56	12500	12550	12390	16250	8750	12500	12468.32	6.28	-765	12646	12572	12426	12352	12206	12610	12390	246	3750	1000	9000	10	1	23414397	2901	4.20	0.35	12	0.02	2948.00	35857.00	15000	20230926	-17.40	11300	20240708	9.65	14250	-13.05	20240219	11300	9.65	20240708	15000	-17.40	20230926	11300	9.65	20240708	0.35	N	084010	1000	246 억	1470833	N	N	0	N	N
63	20240722	110643	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12400	-100	5	-0.80	44028020	3525	25.75	12500	12550	12400	16250	8750	12500	12490.22	6.28	-696	12646	12572	12426	12352	12206	12610	12390	246	3750	1000	9000	10	1	23414397	2903	4.21	0.35	12	0.02	2948.00	35857.00	15000	20230926	-17.33	11300	20240708	9.73	14250	-12.98	20240219	11300	9.73	20240708	15000	-17.33	20230926	11300	9.73	20240708	0.35	N	084010	1000	246 억	1470833	N	N	0	N	N
64	20240722	100647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12480	-20	5	-0.16	35759880	2860	20.89	12500	12550	12470	16250	8750	12500	12503.45	6.28	-466	12646	12572	12426	12352	12206	12610	12390	246	3750	1000	9000	10	1	23414397	2922	4.23	0.35	12	0.01	2948.00	35857.00	15000	20230926	-16.80	11300	20240708	10.44	14250	-12.42	20240219	11300	10.44	20240708	15000	-16.80	20230926	11300	10.44	20240708	0.35	N	084010	1000	246 억	1470833	N	N	0	N	N
65	20240722	090646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12500	0	3	0.00	3822400	306	2.24	12500	12510	12480	16250	8750	12500	12491.50	6.28	-199	12646	12572	12426	12352	12206	12610	12390	246	3750	1000	9000	10	1	23414397	2927	4.24	0.35	12	0.00	2948.00	35857.00	15000	20230926	-16.67	11300	20240708	10.62	14250	-12.28	20240219	11300	10.62	20240708	15000	-16.67	20230926	11300	10.62	20240708	0.35	N	084010	1000	246 억	1470833	N	N	0	N	N
66	20240719	160632	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12500	50	2	0.40	169990070	13669	26.14	12420	12500	12280	16180	8720	12450	12436.17	6.28	741	12896	12672	12226	12002	11556	12785	12115	246	3730	1000	8960	10	1	23414397	2927	4.24	0.35	12	0.06	2948.00	35857.00	15000	20230926	-16.67	11300	20240708	10.62	14250	-12.28	20240219	11300	10.62	20240708	15000	-16.67	20230926	11300	10.62	20240708	0.35	N	084010	1000	246 억	1471487	N	N	4	N	N
67	20240719	150638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12490	40	2	0.32	164667830	13243	25.33	12420	12500	12280	16180	8720	12450	12434.33	6.28	656	12896	12672	12226	12002	11556	12785	12115	246	3730	1000	8960	10	1	23414397	2924	4.24	0.35	12	0.06	2948.00	35857.00	15000	20230926	-16.73	11300	20240708	10.53	14250	-12.35	20240219	11300	10.53	20240708	15000	-16.73	20230926	11300	10.53	20240708	0.35	N	084010	1000	246 억	1471487	N	N	4	N	N
68	20240719	140641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12490	40	2	0.32	134775370	10851	20.75	12420	12500	12280	16180	8720	12450	12420.55	6.28	574	12896	12672	12226	12002	11556	12785	12115	246	3730	1000	8960	10	1	23414397	2924	4.24	0.35	12	0.05	2948.00	35857.00	15000	20230926	-16.73	11300	20240708	10.53	14250	-12.35	20240219	11300	10.53	20240708	15000	-16.73	20230926	11300	10.53	20240708	0.35	N	084010	1000	246 억	1471487	N	N	4	N	N
69	20240719	130633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12490	40	2	0.32	113954680	9184	17.56	12420	12500	12280	16180	8720	12450	12407.96	6.28	649	12896	12672	12226	12002	11556	12785	12115	246	3730	1000	8960	10	1	23414397	2924	4.24	0.35	12	0.04	2948.00	35857.00	15000	20230926	-16.73	11300	20240708	10.53	14250	-12.35	20240219	11300	10.53	20240708	15000	-16.73	20230926	11300	10.53	20240708	0.35	N	084010	1000	246 억	1471487	N	N	4	N	N
70	20240719	120633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12490	40	2	0.32	91589450	7394	14.14	12420	12490	12280	16180	8720	12450	12387.00	6.28	339	12896	12672	12226	12002	11556	12785	12115	246	3730	1000	8960	10	1	23414397	2924	4.24	0.35	12	0.03	2948.00	35857.00	15000	20230926	-16.73	11300	20240708	10.53	14250	-12.35	20240219	11300	10.53	20240708	15000	-16.73	20230926	11300	10.53	20240708	0.35	N	084010	1000	246 억	1471487	N	N	4	N	N
71	20240719	110638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12320	-130	5	-1.04	64739680	5238	10.02	12420	12470	12280	16180	8720	12450	12359.62	6.28	-159	12896	12672	12226	12002	11556	12785	12115	246	3730	1000	8960	10	1	23414397	2885	4.18	0.34	12	0.02	2948.00	35857.00	15000	20230926	-17.87	11300	20240708	9.03	14250	-13.54	20240219	11300	9.03	20240708	15000	-17.87	20230926	11300	9.03	20240708	0.35	N	084010	1000	246 억	1471487	N	N	4	N	N
72	20240719	100541	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12350	-100	5	-0.80	54148340	4379	8.38	12420	12470	12280	16180	8720	12450	12365.46	6.28	-531	12896	12672	12226	12002	11556	12785	12115	246	3730	1000	8960	10	1	23414397	2892	4.19	0.34	12	0.02	2948.00	35857.00	15000	20230926	-17.67	11300	20240708	9.29	14250	-13.33	20240219	11300	9.29	20240708	15000	-17.67	20230926	11300	9.29	20240708	0.35	N	084010	1000	246 억	1471487	N	N	4	N	N
73	20240719	090646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12390	-60	5	-0.48	2560790	207	0.40	12420	12420	12330	16180	8720	12450	12370.97	6.28	3	12896	12672	12226	12002	11556	12785	12115	246	3730	1000	8960	10	1	23414397	2901	4.20	0.35	12	0.00	2948.00	35857.00	15000	20230926	-17.40	11300	20240708	9.65	14250	-13.05	20240219	11300	9.65	20240708	15000	-17.40	20230926	11300	9.65	20240708	0.35	N	084010	1000	246 억	1471487	N	N	4	N	N
74	20240718	160625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12450	590	2	4.97	637699180	52142	147.03	11860	12450	11780	15410	8310	11860	12229.64	6.27	2696	12446	12152	11956	11662	11466	12055	11565	246	3550	1000	8530	10	1	23414397	2915	4.22	0.35	12	0.22	2948.00	35857.00	15000	20230926	-17.00	11300	20240708	10.18	14250	-12.63	20240219	11300	10.18	20240708	15000	-17.00	20230926	11300	10.18	20240708	0.35	N	084010	1000	246 억	1468838	N	N	4	N	N
75	20240718	150633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12430	570	2	4.81	602577300	49316	139.06	11860	12440	11780	15410	8310	11860	12218.70	6.27	2742	12446	12152	11956	11662	11466	12055	11565	246	3550	1000	8530	10	1	23414397	2910	4.22	0.35	12	0.21	2948.00	35857.00	15000	20230926	-17.13	11300	20240708	10.00	14250	-12.77	20240219	11300	10.00	20240708	15000	-17.13	20230926	11300	10.00	20240708	0.35	N	084010	1000	246 억	1468838	N	N	10	N	N
76	20240718	140628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12390	530	2	4.47	524520320	43029	121.33	11860	12430	11780	15410	8310	11860	12189.93	6.27	2794	12446	12152	11956	11662	11466	12055	11565	246	3550	1000	8530	10	1	23414397	2901	4.20	0.35	12	0.18	2948.00	35857.00	15000	20230926	-17.40	11300	20240708	9.65	14250	-13.05	20240219	11300	9.65	20240708	15000	-17.40	20230926	11300	9.65	20240708	0.35	N	084010	1000	246 억	1468838	N	N	10	N	N
77	20240718	130630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12360	500	2	4.22	437948990	36046	101.64	11860	12380	11780	15410	8310	11860	12149.73	6.27	2794	12446	12152	11956	11662	11466	12055	11565	246	3550	1000	8530	10	1	23414397	2894	4.19	0.34	12	0.15	2948.00	35857.00	15000	20230926	-17.60	11300	20240708	9.38	14250	-13.26	20240219	11300	9.38	20240708	15000	-17.60	20230926	11300	9.38	20240708	0.35	N	084010	1000	246 억	1468838	N	N	10	N	N
78	20240718	120630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12350	490	2	4.13	367534730	30349	85.58	11860	12380	11780	15410	8310	11860	12110.27	6.27	2832	12446	12152	11956	11662	11466	12055	11565	246	3550	1000	8530	10	1	23414397	2892	4.19	0.34	12	0.13	2948.00	35857.00	15000	20230926	-17.67	11300	20240708	9.29	14250	-13.33	20240219	11300	9.29	20240708	15000	-17.67	20230926	11300	9.29	20240708	0.35	N	084010	1000	246 억	1468838	N	N	10	N	N
79	20240718	110633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12210	350	2	2.95	272649570	22645	63.85	11860	12230	11780	15410	8310	11860	12040.17	6.27	2984	12446	12152	11956	11662	11466	12055	11565	246	3550	1000	8530	10	1	23414397	2859	4.14	0.34	12	0.10	2948.00	35857.00	15000	20230926	-18.60	11300	20240708	8.05	14250	-14.32	20240219	11300	8.05	20240708	15000	-18.60	20230926	11300	8.05	20240708	0.35	N	084010	1000	246 억	1468838	N	N	10	N	N
80	20240718	100635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12010	150	2	1.26	164127980	13716	38.68	11860	12150	11780	15410	8310	11860	11966.17	6.27	-657	12446	12152	11956	11662	11466	12055	11565	246	3550	1000	8530	10	1	23414397	2812	4.07	0.33	12	0.06	2948.00	35857.00	15000	20230926	-19.93	11300	20240708	6.28	14250	-15.72	20240219	11300	6.28	20240708	15000	-19.93	20230926	11300	6.28	20240708	0.35	N	084010	1000	246 억	1468838	N	N	10	N	N
81	20240718	090635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11780	-80	5	-0.67	22151610	1871	5.28	11860	11900	11780	15410	8310	11860	11839.45	6.27	-425	12446	12152	11956	11662	11466	12055	11565	246	3550	1000	8530	10	1	23414397	2758	4.00	0.33	12	0.01	2948.00	35857.00	15000	20230926	-21.47	11300	20240708	4.25	14250	-17.33	20240219	11300	4.25	20240708	15000	-21.47	20230926	11300	4.25	20240708	0.35	N	084010	1000	246 억	1468838	N	N	10	N	N
82	20240717	160701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11860	-420	5	-3.42	422074890	35464	576.93	12250	12250	11760	15960	8600	12280	11901.54	6.29	-3882	12473	12376	12253	12156	12033	12315	12095	246	3680	1000	8840	10	1	23414397	2777	4.02	0.33	12	0.15	2948.00	35857.00	15000	20230926	-20.93	11300	20240708	4.96	14250	-16.77	20240219	11300	4.96	20240708	15000	-20.93	20230926	11300	4.96	20240708	0.35	N	084010	1000	246 억	1472499	N	N	10	N	N
83	20240717	150705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11890	-390	5	-3.18	402145370	33788	549.67	12250	12250	11760	15960	8600	12280	11902.02	6.29	-3047	12473	12376	12253	12156	12033	12315	12095	246	3680	1000	8840	10	1	23414397	2784	4.03	0.33	12	0.14	2948.00	35857.00	15000	20230926	-20.73	11300	20240708	5.22	14250	-16.56	20240219	11300	5.22	20240708	15000	-20.73	20230926	11300	5.22	20240708	0.35	N	084010	1000	246 억	1472499	N	N	9	N	N
84	20240717	140702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11810	-470	5	-3.83	361640010	30353	493.79	12250	12250	11800	15960	8600	12280	11914.47	6.29	-2781	12473	12376	12253	12156	12033	12315	12095	246	3680	1000	8840	10	1	23414397	2765	4.01	0.33	12	0.13	2948.00	35857.00	15000	20230926	-21.27	11300	20240708	4.51	14250	-17.12	20240219	11300	4.51	20240708	15000	-21.27	20230926	11300	4.51	20240708	0.35	N	084010	1000	246 억	1472499	N	N	9	N	N
85	20240717	130701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11870	-410	5	-3.34	188592140	15725	255.82	12250	12250	11850	15960	8600	12280	11993.14	6.29	-1804	12473	12376	12253	12156	12033	12315	12095	246	3680	1000	8840	10	1	23414397	2779	4.03	0.33	12	0.07	2948.00	35857.00	15000	20230926	-20.87	11300	20240708	5.04	14250	-16.70	20240219	11300	5.04	20240708	15000	-20.87	20230926	11300	5.04	20240708	0.35	N	084010	1000	246 억	1472499	N	N	9	N	N
86	20240717	120701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11910	-370	5	-3.01	149009280	12392	201.59	12250	12250	11910	15960	8600	12280	12024.64	6.29	-1715	12473	12376	12253	12156	12033	12315	12095	246	3680	1000	8840	10	1	23414397	2789	4.04	0.33	12	0.05	2948.00	35857.00	15000	20230926	-20.60	11300	20240708	5.40	14250	-16.42	20240219	11300	5.40	20240708	15000	-20.60	20230926	11300	5.40	20240708	0.35	N	084010	1000	246 억	1472499	N	N	9	N	N
87	20240717	110702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11950	-330	5	-2.69	112138970	9304	151.36	12250	12250	11950	15960	8600	12280	12052.77	6.29	-1533	12473	12376	12253	12156	12033	12315	12095	246	3680	1000	8840	10	1	23414397	2798	4.05	0.33	12	0.04	2948.00	35857.00	15000	20230926	-20.33	11300	20240708	5.75	14250	-16.14	20240219	11300	5.75	20240708	15000	-20.33	20230926	11300	5.75	20240708	0.35	N	084010	1000	246 억	1472499	N	N	9	N	N
88	20240717	100701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12020	-260	5	-2.12	67760410	5599	91.09	12250	12250	12020	15960	8600	12280	12102.23	6.29	-1055	12473	12376	12253	12156	12033	12315	12095	246	3680	1000	8840	10	1	23414397	2814	4.08	0.34	12	0.02	2948.00	35857.00	15000	20230926	-19.87	11300	20240708	6.37	14250	-15.65	20240219	11300	6.37	20240708	15000	-19.87	20230926	11300	6.37	20240708	0.35	N	084010	1000	246 억	1472499	N	N	9	N	N
89	20240717	090542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12190	-90	5	-0.73	280640	23	0.37	12250	12250	12190	15960	8600	12280	12201.74	6.29	-1	12473	12376	12253	12156	12033	12315	12095	246	3680	1000	8840	10	1	23414397	2854	4.14	0.34	12	0.00	2948.00	35857.00	15000	20230926	-18.73	11300	20240708	7.88	14250	-14.46	20240219	11300	7.88	20240708	15000	-18.73	20230926	11300	7.88	20240708	0.35	N	084010	1000	246 억	1472499	N	N	9	N	N
90	20240716	160703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12280	-10	5	-0.08	75179290	6147	96.93	12300	12350	12130	15970	8610	12290	12230.24	6.29	-2766	12443	12366	12213	12136	11983	12405	12175	246	3680	1000	8840	10	1	23414397	2875	4.17	0.34	12	0.03	2948.00	35857.00	15000	20230926	-18.13	11300	20240708	8.67	14250	-13.82	20240219	11300	8.67	20240708	15000	-18.13	20230926	11300	8.67	20240708	0.35	N	084010	1000	246 억	1473908	N	N	9	N	N
91	20240716	150709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12150	-140	5	-1.14	65319680	5338	84.17	12300	12350	12130	15970	8610	12290	12236.73	6.29	-2518	12443	12366	12213	12136	11983	12405	12175	246	3680	1000	8840	10	1	23414397	2845	4.12	0.34	12	0.02	2948.00	35857.00	15000	20230926	-19.00	11300	20240708	7.52	14250	-14.74	20240219	11300	7.52	20240708	15000	-19.00	20230926	11300	7.52	20240708	0.35	N	084010	1000	246 억	1473908	N	N	0	N	N
92	20240716	140707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12190	-100	5	-0.81	49822680	4070	64.18	12300	12350	12130	15970	8610	12290	12241.44	6.29	-1805	12443	12366	12213	12136	11983	12405	12175	246	3680	1000	8840	10	1	23414397	2854	4.14	0.34	12	0.02	2948.00	35857.00	15000	20230926	-18.73	11300	20240708	7.88	14250	-14.46	20240219	11300	7.88	20240708	15000	-18.73	20230926	11300	7.88	20240708	0.35	N	084010	1000	246 억	1473908	N	N	0	N	N
93	20240716	130708	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12170	-120	5	-0.98	35861600	2923	46.09	12300	12350	12170	15970	8610	12290	12268.76	6.29	-1213	12443	12366	12213	12136	11983	12405	12175	246	3680	1000	8840	10	1	23414397	2850	4.13	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.87	11300	20240708	7.70	14250	-14.60	20240219	11300	7.70	20240708	15000	-18.87	20230926	11300	7.70	20240708	0.35	N	084010	1000	246 억	1473908	N	N	0	N	N
94	20240716	120706	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12200	-90	5	-0.73	30534040	2486	39.20	12300	12350	12200	15970	8610	12290	12282.40	6.29	-1030	12443	12366	12213	12136	11983	12405	12175	246	3680	1000	8840	10	1	23414397	2857	4.14	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.67	11300	20240708	7.96	14250	-14.39	20240219	11300	7.96	20240708	15000	-18.67	20230926	11300	7.96	20240708	0.35	N	084010	1000	246 억	1473908	N	N	0	N	N
95	20240716	110705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12260	-30	5	-0.24	23605060	1920	30.27	12300	12350	12240	15970	8610	12290	12294.30	6.29	-691	12443	12366	12213	12136	11983	12405	12175	246	3680	1000	8840	10	1	23414397	2871	4.16	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.27	11300	20240708	8.50	14250	-13.96	20240219	11300	8.50	20240708	15000	-18.27	20230926	11300	8.50	20240708	0.35	N	084010	1000	246 억	1473908	N	N	0	N	N
96	20240716	100707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12270	-20	5	-0.16	18957070	1541	24.30	12300	12350	12240	15970	8610	12290	12301.80	6.29	-488	12443	12366	12213	12136	11983	12405	12175	246	3680	1000	8840	10	1	23414397	2873	4.16	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.20	11300	20240708	8.58	14250	-13.89	20240219	11300	8.58	20240708	15000	-18.20	20230926	11300	8.58	20240708	0.35	N	084010	1000	246 억	1473908	N	N	0	N	N
97	20240716	090705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12290	0	3	0.00	1761830	143	2.25	12300	12350	12240	15970	8610	12290	12320.49	6.29	-27	12443	12366	12213	12136	11983	12405	12175	246	3680	1000	8840	10	1	23414397	2878	4.17	0.34	12	0.00	2948.00	35857.00	15000	20230926	-18.07	11300	20240708	8.76	14250	-13.75	20240219	11300	8.76	20240708	15000	-18.07	20230926	11300	8.76	20240708	0.35	N	084010	1000	246 억	1473908	N	N	0	N	N
98	20240715	160655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12290	170	2	1.40	77477300	6337	51.19	12060	12290	12060	15750	8490	12120	12226.15	6.29	1512	12506	12312	12166	11972	11826	12410	12070	246	3630	1000	8720	10	1	23414397	2878	4.17	0.34	12	0.03	2948.00	35857.00	15000	20230926	-18.07	11300	20240708	8.76	14250	-13.75	20240219	11300	8.76	20240708	15000	-18.07	20230926	11300	8.76	20240708	0.35	N	084010	1000	246 억	1473639	N	N	0	N	N
99	20240715	150700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12230	110	2	0.91	69847620	5716	46.17	12060	12270	12060	15750	8490	12120	12219.67	6.29	1485	12506	12312	12166	11972	11826	12410	12070	246	3630	1000	8720	10	1	23414397	2864	4.15	0.34	12	0.02	2948.00	35857.00	15000	20230926	-18.47	11300	20240708	8.23	14250	-14.18	20240219	11300	8.23	20240708	15000	-18.47	20230926	11300	8.23	20240708	0.35	N	084010	1000	246 억	1473639	N	N	0	N	N
100	20240715	140658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12250	130	2	1.07	65635790	5372	43.39	12060	12270	12060	15750	8490	12120	12218.13	6.29	1320	12506	12312	12166	11972	11826	12410	12070	246	3630	1000	8720	10	1	23414397	2868	4.16	0.34	12	0.02	2948.00	35857.00	15000	20230926	-18.33	11300	20240708	8.41	14250	-14.04	20240219	11300	8.41	20240708	15000	-18.33	20230926	11300	8.41	20240708	0.35	N	084010	1000	246 억	1473639	N	N	0	N	N
101	20240715	130659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12200	80	2	0.66	51722920	4234	34.20	12060	12270	12060	15750	8490	12120	12216.09	6.29	1079	12506	12312	12166	11972	11826	12410	12070	246	3630	1000	8720	10	1	23414397	2857	4.14	0.34	12	0.02	2948.00	35857.00	15000	20230926	-18.67	11300	20240708	7.96	14250	-14.39	20240219	11300	7.96	20240708	15000	-18.67	20230926	11300	7.96	20240708	0.35	N	084010	1000	246 억	1473639	N	N	0	N	N
102	20240715	120658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12250	130	2	1.07	29938460	2452	19.81	12060	12270	12060	15750	8490	12120	12209.81	6.29	831	12506	12312	12166	11972	11826	12410	12070	246	3630	1000	8720	10	1	23414397	2868	4.16	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.33	11300	20240708	8.41	14250	-14.04	20240219	11300	8.41	20240708	15000	-18.33	20230926	11300	8.41	20240708	0.35	N	084010	1000	246 억	1473639	N	N	0	N	N
103	20240715	110658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12210	90	2	0.74	12227040	1005	8.12	12060	12240	12060	15750	8490	12120	12166.21	6.29	591	12506	12312	12166	11972	11826	12410	12070	246	3630	1000	8720	10	1	23414397	2859	4.14	0.34	12	0.00	2948.00	35857.00	15000	20230926	-18.60	11300	20240708	8.05	14250	-14.32	20240219	11300	8.05	20240708	15000	-18.60	20230926	11300	8.05	20240708	0.35	N	084010	1000	246 억	1473639	N	N	0	N	N
104	20240715	100658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12230	110	2	0.91	10087320	830	6.70	12060	12240	12060	15750	8490	12120	12153.40	6.29	519	12506	12312	12166	11972	11826	12410	12070	246	3630	1000	8720	10	1	23414397	2864	4.15	0.34	12	0.00	2948.00	35857.00	15000	20230926	-18.47	11300	20240708	8.23	14250	-14.18	20240219	11300	8.23	20240708	15000	-18.47	20230926	11300	8.23	20240708	0.35	N	084010	1000	246 억	1473639	N	N	0	N	N
105	20240715	090659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12100	-20	5	-0.17	1075310	89	0.72	12060	12110	12060	15750	8490	12120	12082.13	6.29	37	12506	12312	12166	11972	11826	12410	12070	246	3630	1000	8720	10	1	23414397	2833	4.10	0.34	12	0.00	2948.00	35857.00	15000	20230926	-19.33	11300	20240708	7.08	14250	-15.09	20240219	11300	7.08	20240708	15000	-19.33	20230926	11300	7.08	20240708	0.35	N	084010	1000	246 억	1473639	N	N	0	N	N
106	20240712	160653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12120	120	2	1.00	150833950	12380	292.39	12100	12360	12020	15600	8400	12000	12183.73	6.30	-1065	12120	12060	11940	11880	11760	12090	11910	246	3600	1000	8640	10	1	23414397	2838	4.11	0.34	12	0.05	2948.00	35857.00	15000	20230926	-19.20	11300	20240708	7.26	14250	-14.95	20240219	11300	7.26	20240708	15000	-19.20	20230926	11300	7.26	20240708	0.35	N	084010	1000	246 억	1475130	N	N	71	N	N
107	20240712	150658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12130	130	2	1.08	147924920	12140	286.73	12100	12360	12020	15600	8400	12000	12184.92	6.30	-977	12120	12060	11940	11880	11760	12090	11910	246	3600	1000	8640	10	1	23414397	2840	4.11	0.34	12	0.05	2948.00	35857.00	15000	20230926	-19.13	11300	20240708	7.35	14250	-14.88	20240219	11300	7.35	20240708	15000	-19.13	20230926	11300	7.35	20240708	0.35	N	084010	1000	246 억	1475130	N	N	71	N	N
108	20240712	140701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12100	100	2	0.83	143071260	11740	277.28	12100	12360	12020	15600	8400	12000	12186.65	6.30	-867	12120	12060	11940	11880	11760	12090	11910	246	3600	1000	8640	10	1	23414397	2833	4.10	0.34	12	0.05	2948.00	35857.00	15000	20230926	-19.33	11300	20240708	7.08	14250	-15.09	20240219	11300	7.08	20240708	15000	-19.33	20230926	11300	7.08	20240708	0.35	N	084010	1000	246 억	1475130	N	N	71	N	N
109	20240712	130655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12130	130	2	1.08	127053240	10419	246.08	12100	12360	12020	15600	8400	12000	12194.38	6.30	-1113	12120	12060	11940	11880	11760	12090	11910	246	3600	1000	8640	10	1	23414397	2840	4.11	0.34	12	0.04	2948.00	35857.00	15000	20230926	-19.13	11300	20240708	7.35	14250	-14.88	20240219	11300	7.35	20240708	15000	-19.13	20230926	11300	7.35	20240708	0.35	N	084010	1000	246 억	1475130	N	N	71	N	N
110	20240712	120657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12130	130	2	1.08	121344640	9949	234.98	12100	12360	12020	15600	8400	12000	12196.67	6.30	-1217	12120	12060	11940	11880	11760	12090	11910	246	3600	1000	8640	10	1	23414397	2840	4.11	0.34	12	0.04	2948.00	35857.00	15000	20230926	-19.13	11300	20240708	7.35	14250	-14.88	20240219	11300	7.35	20240708	15000	-19.13	20230926	11300	7.35	20240708	0.35	N	084010	1000	246 억	1475130	N	N	71	N	N
111	20240712	110654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12150	150	2	1.25	109550020	8977	212.02	12100	12360	12020	15600	8400	12000	12203.41	6.30	-1158	12120	12060	11940	11880	11760	12090	11910	246	3600	1000	8640	10	1	23414397	2845	4.12	0.34	12	0.04	2948.00	35857.00	15000	20230926	-19.00	11300	20240708	7.52	14250	-14.74	20240219	11300	7.52	20240708	15000	-19.00	20230926	11300	7.52	20240708	0.35	N	084010	1000	246 억	1475130	N	N	71	N	N
112	20240712	100656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12040	40	2	0.33	8888910	739	17.45	12100	12100	12020	15600	8400	12000	12028.29	6.30	70	12120	12060	11940	11880	11760	12090	11910	246	3600	1000	8640	10	1	23414397	2819	4.08	0.34	12	0.00	2948.00	35857.00	15000	20230926	-19.73	11300	20240708	6.55	14250	-15.51	20240219	11300	6.55	20240708	15000	-19.73	20230926	11300	6.55	20240708	0.35	N	084010	1000	246 억	1475130	N	N	71	N	N
113	20240712	090653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12030	30	2	0.25	542960	45	1.06	12100	12100	12030	15600	8400	12000	12065.78	6.30	29	12120	12060	11940	11880	11760	12090	11910	246	3600	1000	8640	10	1	23414397	2817	4.08	0.34	12	0.00	2948.00	35857.00	15000	20230926	-19.80	11300	20240708	6.46	14250	-15.58	20240219	11300	6.46	20240708	15000	-19.80	20230926	11300	6.46	20240708	0.35	N	084010	1000	246 억	1475130	N	N	71	N	N
114	20240711	160650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12000	140	2	1.18	50329620	4234	59.83	11870	12000	11820	15410	8310	11860	11886.88	6.30	-1159	12073	11966	11913	11806	11753	11940	11780	246	3550	1000	8530	10	1	23414397	2810	4.07	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.00	11300	20240708	6.19	14250	-15.79	20240219	11300	6.19	20240708	15000	-20.00	20230926	11300	6.19	20240708	0.35	N	084010	1000	246 억	1474737	N	N	71	N	N
115	20240711	150656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11920	60	2	0.51	47074600	3962	55.98	11870	12000	11820	15410	8310	11860	11881.52	6.30	-1049	12073	11966	11913	11806	11753	11940	11780	246	3550	1000	8530	10	1	23414397	2791	4.04	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.53	11300	20240708	5.49	14250	-16.35	20240219	11300	5.49	20240708	15000	-20.53	20230926	11300	5.49	20240708	0.35	N	084010	1000	246 억	1474737	N	N	21	N	N
116	20240711	140655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11860	0	3	0.00	32716390	2759	38.99	11870	11920	11820	15410	8310	11860	11858.06	6.30	-1186	12073	11966	11913	11806	11753	11940	11780	246	3550	1000	8530	10	1	23414397	2777	4.02	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.93	11300	20240708	4.96	14250	-16.77	20240219	11300	4.96	20240708	15000	-20.93	20230926	11300	4.96	20240708	0.35	N	084010	1000	246 억	1474737	N	N	21	N	N
117	20240711	130653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11850	-10	5	-0.08	27631940	2330	32.92	11870	11920	11820	15410	8310	11860	11859.20	6.30	-951	12073	11966	11913	11806	11753	11940	11780	246	3550	1000	8530	10	1	23414397	2775	4.02	0.33	12	0.01	2948.00	35857.00	15000	20230926	-21.00	11300	20240708	4.87	14250	-16.84	20240219	11300	4.87	20240708	15000	-21.00	20230926	11300	4.87	20240708	0.35	N	084010	1000	246 억	1474737	N	N	21	N	N
118	20240711	120653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11850	-10	5	-0.08	21028460	1773	25.05	11870	11920	11820	15410	8310	11860	11860.38	6.30	-853	12073	11966	11913	11806	11753	11940	11780	246	3550	1000	8530	10	1	23414397	2775	4.02	0.33	12	0.01	2948.00	35857.00	15000	20230926	-21.00	11300	20240708	4.87	14250	-16.84	20240219	11300	4.87	20240708	15000	-21.00	20230926	11300	4.87	20240708	0.35	N	084010	1000	246 억	1474737	N	N	21	N	N
119	20240711	110651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11880	20	2	0.17	10068080	848	11.98	11870	11920	11840	15410	8310	11860	11872.74	6.30	-510	12073	11966	11913	11806	11753	11940	11780	246	3550	1000	8530	10	1	23414397	2782	4.03	0.33	12	0.00	2948.00	35857.00	15000	20230926	-20.80	11300	20240708	5.13	14250	-16.63	20240219	11300	5.13	20240708	15000	-20.80	20230926	11300	5.13	20240708	0.35	N	084010	1000	246 억	1474737	N	N	21	N	N
120	20240711	100652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	40	2	0.34	5342220	450	6.36	11870	11920	11840	15410	8310	11860	11871.60	6.30	-298	12073	11966	11913	11806	11753	11940	11780	246	3550	1000	8530	10	1	23414397	2786	4.04	0.33	12	0.00	2948.00	35857.00	15000	20230926	-20.67	11300	20240708	5.31	14250	-16.49	20240219	11300	5.31	20240708	15000	-20.67	20230926	11300	5.31	20240708	0.35	N	084010	1000	246 억	1474737	N	N	21	N	N
121	20240711	090650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	40	2	0.34	498320	42	0.59	11870	11900	11860	15410	8310	11860	11864.76	6.30	-40	12073	11966	11913	11806	11753	11940	11780	246	3550	1000	8530	10	1	23414397	2786	4.04	0.33	12	0.00	2948.00	35857.00	15000	20230926	-20.67	11300	20240708	5.31	14250	-16.49	20240219	11300	5.31	20240708	15000	-20.67	20230926	11300	5.31	20240708	0.35	N	084010	1000	246 억	1474737	N	N	21	N	N
122	20240710	160650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11860	-60	5	-0.50	84357990	7077	140.19	12000	12020	11860	15490	8350	11920	11920.02	6.31	-3165	12066	11992	11926	11852	11786	12030	11890	246	3570	1000	8580	10	1	23414397	2777	4.02	0.33	12	0.03	2948.00	35857.00	15000	20230926	-20.93	11300	20240708	4.96	14250	-16.77	20240219	11300	4.96	20240708	15000	-20.93	20230926	11300	4.96	20240708	0.35	N	084010	1000	246 억	1477426	N	N	21	N	N
123	20240710	150652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	-20	5	-0.17	65275770	5470	108.36	12000	12020	11870	15490	8350	11920	11933.41	6.31	-1975	12066	11992	11926	11852	11786	12030	11890	246	3570	1000	8580	10	1	23414397	2786	4.04	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.67	11300	20240708	5.31	14250	-16.49	20240219	11300	5.31	20240708	15000	-20.67	20230926	11300	5.31	20240708	0.35	N	084010	1000	246 억	1477426	N	N	8	N	N
124	20240710	140650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11870	-50	5	-0.42	40537610	3391	67.18	12000	12020	11870	15490	8350	11920	11954.47	6.31	-1140	12066	11992	11926	11852	11786	12030	11890	246	3570	1000	8580	10	1	23414397	2779	4.03	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.87	11300	20240708	5.04	14250	-16.70	20240219	11300	5.04	20240708	15000	-20.87	20230926	11300	5.04	20240708	0.35	N	084010	1000	246 억	1477426	N	N	8	N	N
125	20240710	130650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11910	-10	5	-0.08	30360020	2535	50.22	12000	12020	11900	15490	8350	11920	11976.34	6.31	-571	12066	11992	11926	11852	11786	12030	11890	246	3570	1000	8580	10	1	23414397	2789	4.04	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.60	11300	20240708	5.40	14250	-16.42	20240219	11300	5.40	20240708	15000	-20.60	20230926	11300	5.40	20240708	0.35	N	084010	1000	246 억	1477426	N	N	8	N	N
126	20240710	120650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11910	-10	5	-0.08	26786640	2235	44.27	12000	12020	11900	15490	8350	11920	11985.07	6.31	-338	12066	11992	11926	11852	11786	12030	11890	246	3570	1000	8580	10	1	23414397	2789	4.04	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.60	11300	20240708	5.40	14250	-16.42	20240219	11300	5.40	20240708	15000	-20.60	20230926	11300	5.40	20240708	0.35	N	084010	1000	246 억	1477426	N	N	8	N	N
127	20240710	110651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12020	100	2	0.84	18196610	1518	30.07	12000	12020	11900	15490	8350	11920	11987.23	6.31	-207	12066	11992	11926	11852	11786	12030	11890	246	3570	1000	8580	10	1	23414397	2814	4.08	0.34	12	0.01	2948.00	35857.00	15000	20230926	-19.87	11300	20240708	6.37	14250	-15.65	20240219	11300	6.37	20240708	15000	-19.87	20230926	11300	6.37	20240708	0.35	N	084010	1000	246 억	1477426	N	N	8	N	N
128	20240710	100646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12000	80	2	0.67	12678340	1058	20.96	12000	12000	11900	15490	8350	11920	11983.31	6.31	-124	12066	11992	11926	11852	11786	12030	11890	246	3570	1000	8580	10	1	23414397	2810	4.07	0.33	12	0.00	2948.00	35857.00	15000	20230926	-20.00	11300	20240708	6.19	14250	-15.79	20240219	11300	6.19	20240708	15000	-20.00	20230926	11300	6.19	20240708	0.35	N	084010	1000	246 억	1477426	N	N	8	N	N
129	20240710	090651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12000	80	2	0.67	910160	76	1.51	12000	12000	11900	15490	8350	11920	11975.79	6.31	-33	12066	11992	11926	11852	11786	12030	11890	246	3570	1000	8580	10	1	23414397	2810	4.07	0.33	12	0.00	2948.00	35857.00	15000	20230926	-20.00	11300	20240708	6.19	14250	-15.79	20240219	11300	6.19	20240708	15000	-20.00	20230926	11300	6.19	20240708	0.35	N	084010	1000	246 억	1477426	N	N	8	N	N
130	20240709	160648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11920	-50	5	-0.42	60295320	5048	23.79	11860	12000	11860	15560	8380	11970	11944.40	6.31	-1166	12710	12340	11820	11450	10930	12080	11190	246	3590	1000	8610	10	1	23414397	2791	4.04	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.53	11300	20240708	5.49	14250	-16.35	20240219	11300	5.49	20240708	15000	-20.53	20230926	11300	5.49	20240708	0.35	N	084010	1000	246 억	1478013	N	N	8	N	N
131	20240709	150649	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11960	-10	5	-0.08	55479240	4644	21.88	11860	12000	11860	15560	8380	11970	11946.43	6.31	-1132	12710	12340	11820	11450	10930	12080	11190	246	3590	1000	8610	10	1	23414397	2800	4.06	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.27	11300	20240708	5.84	14250	-16.07	20240219	11300	5.84	20240708	15000	-20.27	20230926	11300	5.84	20240708	0.35	N	084010	1000	246 억	1478013	N	N	58	N	N
132	20240709	140650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11920	-50	5	-0.42	46984630	3933	18.53	11860	12000	11860	15560	8380	11970	11946.26	6.31	-1032	12710	12340	11820	11450	10930	12080	11190	246	3590	1000	8610	10	1	23414397	2791	4.04	0.33	12	0.02	2948.00	35857.00	15000	20230926	-20.53	11300	20240708	5.49	14250	-16.35	20240219	11300	5.49	20240708	15000	-20.53	20230926	11300	5.49	20240708	0.35	N	084010	1000	246 억	1478013	N	N	58	N	N
133	20240709	130652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11950	-20	5	-0.17	38410080	3215	15.15	11860	12000	11860	15560	8380	11970	11947.15	6.31	-853	12710	12340	11820	11450	10930	12080	11190	246	3590	1000	8610	10	1	23414397	2798	4.05	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.33	11300	20240708	5.75	14250	-16.14	20240219	11300	5.75	20240708	15000	-20.33	20230926	11300	5.75	20240708	0.35	N	084010	1000	246 억	1478013	N	N	58	N	N
134	20240709	120653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11970	0	3	0.00	35265900	2952	13.91	11860	12000	11860	15560	8380	11970	11946.44	6.31	-661	12710	12340	11820	11450	10930	12080	11190	246	3590	1000	8610	10	1	23414397	2803	4.06	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.20	11300	20240708	5.93	14250	-16.00	20240219	11300	5.93	20240708	15000	-20.20	20230926	11300	5.93	20240708	0.35	N	084010	1000	246 억	1478013	N	N	58	N	N
135	20240709	110653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11960	-10	5	-0.08	27801140	2328	10.97	11860	12000	11860	15560	8380	11970	11942.07	6.31	-276	12710	12340	11820	11450	10930	12080	11190	246	3590	1000	8610	10	1	23414397	2800	4.06	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.27	11300	20240708	5.84	14250	-16.07	20240219	11300	5.84	20240708	15000	-20.27	20230926	11300	5.84	20240708	0.35	N	084010	1000	246 억	1478013	N	N	58	N	N
136	20240709	100650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11980	10	2	0.08	13970890	1172	5.52	11860	12000	11860	15560	8380	11970	11920.55	6.31	-84	12710	12340	11820	11450	10930	12080	11190	246	3590	1000	8610	10	1	23414397	2805	4.06	0.33	12	0.01	2948.00	35857.00	15000	20230926	-20.13	11300	20240708	6.02	14250	-15.93	20240219	11300	6.02	20240708	15000	-20.13	20230926	11300	6.02	20240708	0.35	N	084010	1000	246 억	1478013	N	N	58	N	N
137	20240709	090649	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11970	0	3	0.00	1579310	133	0.63	11860	12000	11860	15560	8380	11970	11874.51	6.31	-17	12710	12340	11820	11450	10930	12080	11190	246	3590	1000	8610	10	1	23414397	2803	4.06	0.33	12	0.00	2948.00	35857.00	15000	20230926	-20.20	11300	20240708	5.93	14250	-16.00	20240219	11300	5.93	20240708	15000	-20.20	20230926	11300	5.93	20240708	0.35	N	084010	1000	246 억	1478013	N	N	58	N	N
138	20240708	160644	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	11970	-210	5	-1.72	254194040	21221	224.13	12180	12190	11300	15830	8530	12180	11978.42	6.31	802	12420	12300	12240	12120	12060	12270	12090	246	3650	1000	8760	10	1	23414397	2803	4.06	0.33	12	0.09	2948.00	35857.00	15000	20230926	-20.20	11300	20240708	5.93	14250	-16.00	20240219	11300	5.93	20240708	15000	-20.20	20230926	11300	5.93	20240708	0.35	N	084010	1000	246 억	1477118	N	N	58	N	N
139	20240708	150646	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	11970	-210	5	-1.72	238966990	19949	210.70	12180	12190	11300	15830	8530	12180	11978.90	6.31	1021	12420	12300	12240	12120	12060	12270	12090	246	3650	1000	8760	10	1	23414397	2803	4.06	0.33	12	0.09	2948.00	35857.00	15000	20230926	-20.20	11300	20240708	5.93	14250	-16.00	20240219	11300	5.93	20240708	15000	-20.20	20230926	11300	5.93	20240708	0.35	N	084010	1000	246 억	1477118	N	N	83	N	N
140	20240708	140648	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	11980	-200	5	-1.64	212534810	17739	187.36	12180	12190	11300	15830	8530	12180	11981.22	6.31	556	12420	12300	12240	12120	12060	12270	12090	246	3650	1000	8760	10	1	23414397	2805	4.06	0.33	12	0.08	2948.00	35857.00	15000	20230926	-20.13	11300	20240708	6.02	14250	-15.93	20240219	11300	6.02	20240708	15000	-20.13	20230926	11300	6.02	20240708	0.35	N	084010	1000	246 억	1477118	N	N	83	N	N
141	20240708	130644	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	11300	-880	5	-7.22	165769240	13816	145.92	12180	12190	11300	15830	8530	12180	11998.35	6.31	-81	12420	12300	12240	12120	12060	12270	12090	246	3650	1000	8760	10	1	23414397	2646	3.83	0.32	12	0.06	2948.00	35857.00	15000	20230926	-24.67	11300	20240708	0.00	14250	-20.70	20240219	11300	0.00	20240708	15000	-24.67	20230926	11300	0.00	20240708	0.35	N	084010	1000	246 억	1477118	Y	N	83	N	N
142	20240708	120646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12020	-160	5	-1.31	83250350	6878	72.64	12180	12190	12010	15830	8530	12180	12103.86	6.31	-252	12420	12300	12240	12120	12060	12270	12090	246	3650	1000	8760	10	1	23414397	2814	4.08	0.34	12	0.03	2948.00	35857.00	15000	20230926	-19.87	11400	20230726	5.44	14250	-15.65	20240219	12010	0.08	20240708	15000	-19.87	20230926	11400	5.44	20230726	0.35	N	084010	1000	246 억	1477118	N	N	83	N	N
143	20240708	110644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12070	-110	5	-0.90	61723470	5091	53.77	12180	12190	12070	15830	8530	12180	12124.04	6.31	-36	12420	12300	12240	12120	12060	12270	12090	246	3650	1000	8760	10	1	23414397	2826	4.09	0.34	12	0.02	2948.00	35857.00	15000	20230926	-19.53	11400	20230726	5.88	14250	-15.30	20240219	12070	0.00	20240708	15000	-19.53	20230926	11400	5.88	20230726	0.35	N	084010	1000	246 억	1477118	N	N	83	N	N
144	20240708	100644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12110	-70	5	-0.57	42892690	3533	37.32	12180	12190	12100	15830	8530	12180	12140.59	6.31	-22	12420	12300	12240	12120	12060	12270	12090	246	3650	1000	8760	10	1	23414397	2835	4.11	0.34	12	0.02	2948.00	35857.00	15000	20230926	-19.27	11400	20230726	6.23	14250	-15.02	20240219	12100	0.08	20240708	15000	-19.27	20230926	11400	6.23	20230726	0.35	N	084010	1000	246 억	1477118	N	N	83	N	N
145	20240708	090644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12170	-10	5	-0.08	6418070	527	5.57	12180	12180	12160	15830	8530	12180	12178.50	6.31	0	12420	12300	12240	12120	12060	12270	12090	246	3650	1000	8760	10	1	23414397	2850	4.13	0.34	12	0.00	2948.00	35857.00	15000	20230926	-18.87	11400	20230726	6.75	14250	-14.60	20240219	12150	0.16	20240125	15000	-18.87	20230926	11400	6.75	20230726	0.35	N	084010	1000	246 억	1477118	N	N	83	N	N
146	20240705	160641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12180	-30	5	-0.25	114977350	9368	223.37	12270	12360	12180	15870	8550	12210	12273.41	6.31	414	12303	12256	12233	12186	12163	12245	12175	246	3660	1000	8790	10	1	23414397	2852	4.13	0.34	12	0.04	2948.00	35857.00	15000	20230926	-18.80	11400	20230726	6.84	14250	-14.53	20240219	12150	0.25	20240125	15000	-18.80	20230926	11400	6.84	20230726	0.37	N	084010	1000	246 억	1476818	N	N	83	N	N
147	20240705	150644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12180	-30	5	-0.25	104891280	8540	203.62	12270	12360	12180	15870	8550	12210	12282.35	6.31	419	12303	12256	12233	12186	12163	12245	12175	246	3660	1000	8790	10	1	23414397	2852	4.13	0.34	12	0.04	2948.00	35857.00	15000	20230926	-18.80	11400	20230726	6.84	14250	-14.53	20240219	12150	0.25	20240125	15000	-18.80	20230926	11400	6.84	20230726	0.37	N	084010	1000	246 억	1476818	N	N	33	N	N
148	20240705	140644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12310	100	2	0.82	65967290	5361	127.83	12270	12360	12210	15870	8550	12210	12305.03	6.31	330	12303	12256	12233	12186	12163	12245	12175	246	3660	1000	8790	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	1476818	N	N	33	N	N
149	20240705	130644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12330	120	2	0.98	53629720	4359	103.93	12270	12360	12210	15870	8550	12210	12303.22	6.31	268	12303	12256	12233	12186	12163	12245	12175	246	3660	1000	8790	10	1	23414397	2887	4.18	0.34	12	0.02	2948.00	35857.00	15000	20230926	-17.80	11400	20230726	8.16	14250	-13.47	20240219	12150	1.48	20240125	15000	-17.80	20230926	11400	8.16	20230726	0.37	N	084010	1000	246 억	1476818	N	N	33	N	N
150	20240705	120644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12320	110	2	0.90	49762570	4045	96.45	12270	12360	12210	15870	8550	12210	12302.24	6.31	269	12303	12256	12233	12186	12163	12245	12175	246	3660	1000	8790	10	1	23414397	2885	4.18	0.34	12	0.02	2948.00	35857.00	15000	20230926	-17.87	11400	20230726	8.07	14250	-13.54	20240219	12150	1.40	20240125	15000	-17.87	20230926	11400	8.07	20230726	0.37	N	084010	1000	246 억	1476818	N	N	33	N	N
151	20240705	110641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12300	90	2	0.74	25454270	2073	49.43	12270	12320	12210	15870	8550	12210	12278.95	6.31	237	12303	12256	12233	12186	12163	12245	12175	246	3660	1000	8790	10	1	23414397	2880	4.17	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.00	11400	20230726	7.89	14250	-13.68	20240219	12150	1.23	20240125	15000	-18.00	20230926	11400	7.89	20230726	0.37	N	084010	1000	246 억	1476818	N	N	33	N	N
152	20240705	100642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12310	100	2	0.82	20668790	1684	40.15	12270	12310	12210	15870	8550	12210	12273.63	6.31	54	12303	12256	12233	12186	12163	12245	12175	246	3660	1000	8790	10	1	23414397	2882	4.18	0.34	12	0.01	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	1476818	N	N	33	N	N
153	20240705	090642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12210	0	3	0.00	709310	58	1.38	12270	12270	12210	15870	8550	12210	12229.48	6.31	17	12303	12256	12233	12186	12163	12245	12175	246	3660	1000	8790	10	1	23414397	2859	4.14	0.34	12	0.00	2948.00	35857.00	15000	20230926	-18.60	11400	20230726	7.11	14250	-14.32	20240219	12150	0.49	20240125	15000	-18.60	20230926	11400	7.11	20230726	0.37	N	084010	1000	246 억	1476818	N	N	33	N	N
154	20240704	160639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12210	-30	5	-0.25	51280130	4190	60.44	12230	12280	12210	15910	8570	12240	12238.69	6.31	68	12466	12352	12286	12172	12106	12320	12140	246	3670	1000	8810	10	1	23414397	2859	4.14	0.34	12	0.02	2948.00	35857.00	15000	20230926	-18.60	11400	20230726	7.11	14250	-14.32	20240219	12150	0.49	20240125	15000	-18.60	20230926	11400	7.11	20230726	0.38	N	084010	1000	246 억	1476881	N	N	33	N	N
155	20240704	150642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12230	-10	5	-0.08	50437620	4121	59.45	12230	12280	12210	15910	8570	12240	12239.17	6.31	69	12466	12352	12286	12172	12106	12320	12140	246	3670	1000	8810	10	1	23414397	2864	4.15	0.34	12	0.02	2948.00	35857.00	15000	20230926	-18.47	11400	20230726	7.28	14250	-14.18	20240219	12150	0.66	20240125	15000	-18.47	20230926	11400	7.28	20230726	0.38	N	084010	1000	246 억	1476881	N	N	12	N	N
156	20240704	140641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12260	20	2	0.16	32481400	2653	38.27	12230	12260	12210	15910	8570	12240	12243.27	6.31	62	12466	12352	12286	12172	12106	12320	12140	246	3670	1000	8810	10	1	23414397	2871	4.16	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.27	11400	20230726	7.54	14250	-13.96	20240219	12150	0.91	20240125	15000	-18.27	20230926	11400	7.54	20230726	0.38	N	084010	1000	246 억	1476881	N	N	12	N	N
157	20240704	130642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12260	20	2	0.16	28288710	2311	33.34	12230	12260	12210	15910	8570	12240	12240.90	6.31	30	12466	12352	12286	12172	12106	12320	12140	246	3670	1000	8810	10	1	23414397	2871	4.16	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.27	11400	20230726	7.54	14250	-13.96	20240219	12150	0.91	20240125	15000	-18.27	20230926	11400	7.54	20230726	0.38	N	084010	1000	246 억	1476881	N	N	12	N	N
158	20240704	120641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12260	20	2	0.16	24233520	1980	28.56	12230	12260	12210	15910	8570	12240	12239.15	6.31	-7	12466	12352	12286	12172	12106	12320	12140	246	3670	1000	8810	10	1	23414397	2871	4.16	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.27	11400	20230726	7.54	14250	-13.96	20240219	12150	0.91	20240125	15000	-18.27	20230926	11400	7.54	20230726	0.38	N	084010	1000	246 억	1476881	N	N	12	N	N
159	20240704	110640	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12240	0	3	0.00	16638070	1360	19.62	12230	12260	12210	15910	8570	12240	12233.88	6.31	11	12466	12352	12286	12172	12106	12320	12140	246	3670	1000	8810	10	1	23414397	2866	4.15	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.40	11400	20230726	7.37	14250	-14.11	20240219	12150	0.74	20240125	15000	-18.40	20230926	11400	7.37	20230726	0.38	N	084010	1000	246 억	1476881	N	N	12	N	N
160	20240704	100641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12260	20	2	0.16	11995280	981	14.15	12230	12260	12210	15910	8570	12240	12227.60	6.31	-9	12466	12352	12286	12172	12106	12320	12140	246	3670	1000	8810	10	1	23414397	2871	4.16	0.34	12	0.00	2948.00	35857.00	15000	20230926	-18.27	11400	20230726	7.54	14250	-13.96	20240219	12150	0.91	20240125	15000	-18.27	20230926	11400	7.54	20230726	0.38	N	084010	1000	246 억	1476881	N	N	12	N	N
161	20240704	090641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12240	0	3	0.00	538130	44	0.63	12230	12240	12230	15910	8570	12240	12230.23	6.31	-2	12466	12352	12286	12172	12106	12320	12140	246	3670	1000	8810	10	1	23414397	2866	4.15	0.34	12	0.00	2948.00	35857.00	15000	20230926	-18.40	11400	20230726	7.37	14250	-14.11	20240219	12150	0.74	20240125	15000	-18.40	20230926	11400	7.37	20230726	0.38	N	084010	1000	246 억	1476881	N	N	12	N	N
162	20240703	160638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12240	-190	5	-1.53	84755720	6912	142.96	12400	12400	12220	16150	8710	12430	12262.15	6.31	-1355	12570	12500	12400	12330	12230	12535	12365	246	3720	1000	8940	10	1	23414397	2866	4.15	0.34	12	0.03	2948.00	35857.00	15000	20230926	-18.40	11400	20230726	7.37	14250	-14.11	20240219	12150	0.74	20240125	15000	-18.40	20230926	11400	7.37	20230726	0.38	N	084010	1000	246 억	1478065	N	N	12	N	N
163	20240703	150640	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12230	-200	5	-1.61	83617410	6819	141.03	12400	12400	12220	16150	8710	12430	12262.42	6.31	-1349	12570	12500	12400	12330	12230	12535	12365	246	3720	1000	8940	10	1	23414397	2864	4.15	0.34	12	0.03	2948.00	35857.00	15000	20230926	-18.47	11400	20230726	7.28	14250	-14.18	20240219	12150	0.66	20240125	15000	-18.47	20230926	11400	7.28	20230726	0.38	N	084010	1000	246 억	1478065	N	N	13	N	N
164	20240703	140640	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12220	-210	5	-1.69	82064810	6692	138.41	12400	12400	12220	16150	8710	12430	12263.12	6.31	-1349	12570	12500	12400	12330	12230	12535	12365	246	3720	1000	8940	10	1	23414397	2861	4.15	0.34	12	0.03	2948.00	35857.00	15000	20230926	-18.53	11400	20230726	7.19	14250	-14.25	20240219	12150	0.58	20240125	15000	-18.53	20230926	11400	7.19	20230726	0.38	N	084010	1000	246 억	1478065	N	N	13	N	N
165	20240703	130639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12270	-160	5	-1.29	71795150	5853	121.05	12400	12400	12240	16150	8710	12430	12266.38	6.31	-1262	12570	12500	12400	12330	12230	12535	12365	246	3720	1000	8940	10	1	23414397	2873	4.16	0.34	12	0.02	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	0.38	N	084010	1000	246 억	1478065	N	N	13	N	N
166	20240703	120638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12250	-180	5	-1.45	49078820	3998	82.69	12400	12400	12240	16150	8710	12430	12275.84	6.31	-546	12570	12500	12400	12330	12230	12535	12365	246	3720	1000	8940	10	1	23414397	2868	4.16	0.34	12	0.02	2948.00	35857.00	15000	20230926	-18.33	11400	20230726	7.46	14250	-14.04	20240219	12150	0.82	20240125	15000	-18.33	20230926	11400	7.46	20230726	0.38	N	084010	1000	246 억	1478065	N	N	13	N	N
167	20240703	110640	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12240	-190	5	-1.53	39879140	3247	67.16	12400	12400	12240	16150	8710	12430	12281.84	6.31	-254	12570	12500	12400	12330	12230	12535	12365	246	3720	1000	8940	10	1	23414397	2866	4.15	0.34	12	0.01	2948.00	35857.00	15000	20230926	-18.40	11400	20230726	7.37	14250	-14.11	20240219	12150	0.74	20240125	15000	-18.40	20230926	11400	7.37	20230726	0.38	N	084010	1000	246 억	1478065	N	N	13	N	N
168	20240703	100641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12270	-160	5	-1.29	13627860	1106	22.87	12400	12400	12270	16150	8710	12430	12321.75	6.31	-12	12570	12500	12400	12330	12230	12535	12365	246	3720	1000	8940	10	1	23414397	2873	4.16	0.34	12	0.00	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	0.38	N	084010	1000	246 억	1478065	N	N	13	N	N
169	20240703	090638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12370	-60	5	-0.48	1313390	106	2.19	12400	12400	12360	16150	8710	12430	12390.47	6.31	0	12570	12500	12400	12330	12230	12535	12365	246	3720	1000	8940	10	1	23414397	2896	4.20	0.34	12	0.00	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	0.38	N	084010	1000	246 억	1478065	N	N	13	N	N
170	20240702	160637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12430	80	2	0.65	59852920	4834	97.97	12300	12470	12300	16050	8650	12350	12381.79	6.31	1267	12570	12460	12360	12250	12150	12410	12200	246	3700	1000	8890	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	0.38	N	084010	1000	246 억	1478066	N	N	13	N	N
171	20240702	150638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12390	40	2	0.32	56771300	4585	92.93	12300	12470	12300	16050	8650	12350	12382.12	6.31	1190	12570	12460	12360	12250	12150	12410	12200	246	3700	1000	8890	10	1	23414397	2901	4.20	0.35	12	0.02	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	0.38	N	084010	1000	246 억	1478066	N	N	42	N	N
172	20240702	140638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12370	20	2	0.16	36061560	2913	59.04	12300	12470	12300	16050	8650	12350	12379.76	6.31	1073	12570	12460	12360	12250	12150	12410	12200	246	3700	1000	8890	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	0.38	N	084010	1000	246 억	1478066	N	N	42	N	N
173	20240702	130638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12420	70	2	0.57	24000420	1938	39.28	12300	12470	12300	16050	8650	12350	12384.53	6.31	893	12570	12460	12360	12250	12150	12410	12200	246	3700	1000	8890	10	1	23414397	2908	4.21	0.35	12	0.01	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	1478066	N	N	42	N	N
174	20240702	120638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12420	70	2	0.57	16908540	1367	27.71	12300	12470	12300	16050	8650	12350	12369.41	6.31	666	12570	12460	12360	12250	12150	12410	12200	246	3700	1000	8890	10	1	23414397	2908	4.21	0.35	12	0.01	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	1478066	N	N	42	N	N
175	20240702	110637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12400	50	2	0.40	13717760	1110	22.50	12300	12470	12300	16050	8650	12350	12358.52	6.31	475	12570	12460	12360	12250	12150	12410	12200	246	3700	1000	8890	10	1	23414397	2903	4.21	0.35	12	0.00	2948.00	35857.00	15000	20230926	-17.33	11400	20230726	8.77	14250	-12.98	20240219	12150	2.06	20240125	15000	-17.33	20230926	11400	8.77	20230726	0.38	N	084010	1000	246 억	1478066	N	N	42	N	N
176	20240702	100637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12370	20	2	0.16	5998860	485	9.83	12300	12470	12300	16050	8650	12350	12369.72	6.31	145	12570	12460	12360	12250	12150	12410	12200	246	3700	1000	8890	10	1	23414397	2896	4.20	0.34	12	0.00	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	0.38	N	084010	1000	246 억	1478066	N	N	42	N	N
177	20240702	090639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12470	120	2	0.97	1945570	158	3.20	12300	12470	12300	16050	8650	12350	12307.56	6.31	-8	12570	12460	12360	12250	12150	12410	12200	246	3700	1000	8890	10	1	23414397	2920	4.23	0.35	12	0.00	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	1478066	N	N	42	N	N
178	20240701	160635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12350	-60	5	-0.48	60532660	4908	59.90	12470	12470	12260	16130	8690	12410	12333.43	6.31	7	12543	12476	12363	12296	12183	12500	12320	246	3720	1000	8930	10	1	23414397	2892	4.19	0.34	12	0.02	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	0.38	N	084010	1000	246 억	1478389	N	N	42	N	N
179	20240701	150637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12370	-40	5	-0.32	55503510	4501	54.93	12470	12470	12260	16130	8690	12410	12331.37	6.31	50	12543	12476	12363	12296	12183	12500	12320	246	3720	1000	8930	10	1	23414397	2896	4.20	0.34	12	0.02	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	0.38	N	084010	1000	246 억	1478389	N	N	57	N	N
180	20240701	140636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12360	-50	5	-0.40	47448610	3850	46.99	12470	12470	12260	16130	8690	12410	12324.31	6.31	134	12543	12476	12363	12296	12183	12500	12320	246	3720	1000	8930	10	1	23414397	2894	4.19	0.34	12	0.02	2948.00	35857.00	15000	20230926	-17.60	11400	20230726	8.42	14250	-13.26	20240219	12150	1.73	20240125	15000	-17.60	20230926	11400	8.42	20230726	0.38	N	084010	1000	246 억	1478389	N	N	57	N	N
181	20240701	130636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12310	-100	5	-0.81	43309810	3515	42.90	12470	12470	12260	16130	8690	12410	12321.43	6.31	121	12543	12476	12363	12296	12183	12500	12320	246	3720	1000	8930	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	0.38	N	084010	1000	246 억	1478389	N	N	57	N	N
182	20240701	120637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12320	-90	5	-0.73	27743030	2248	27.43	12470	12470	12280	16130	8690	12410	12341.21	6.31	125	12543	12476	12363	12296	12183	12500	12320	246	3720	1000	8930	10	1	23414397	2885	4.18	0.34	12	0.01	2948.00	35857.00	15000	20230926	-17.87	11400	20230726	8.07	14250	-13.54	20240219	12150	1.40	20240125	15000	-17.87	20230926	11400	8.07	20230726	0.38	N	084010	1000	246 억	1478389	N	N	57	N	N
183	20240701	110635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12320	-90	5	-0.73	14124250	1141	13.92	12470	12470	12320	16130	8690	12410	12378.83	6.31	97	12543	12476	12363	12296	12183	12500	12320	246	3720	1000	8930	10	1	23414397	2885	4.18	0.34	12	0.00	2948.00	35857.00	15000	20230926	-17.87	11400	20230726	8.07	14250	-13.54	20240219	12150	1.40	20240125	15000	-17.87	20230926	11400	8.07	20230726	0.38	N	084010	1000	246 억	1478389	N	N	57	N	N
184	20240701	100634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12400	-10	5	-0.08	3592180	289	3.53	12470	12470	12390	16130	8690	12410	12429.69	6.31	32	12543	12476	12363	12296	12183	12500	12320	246	3720	1000	8930	10	1	23414397	2903	4.21	0.35	12	0.00	2948.00	35857.00	15000	20230926	-17.33	11400	20230726	8.77	14250	-12.98	20240219	12150	2.06	20240125	15000	-17.33	20230926	11400	8.77	20230726	0.38	N	084010	1000	246 억	1478389	N	N	57	N	N
185	20240701	090633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12460	50	2	0.40	598540	48	0.59	12470	12470	12460	16130	8690	12410	12469.58	6.31	-7	12543	12476	12363	12296	12183	12500	12320	246	3720	1000	8930	10	1	23414397	2917	4.23	0.35	12	0.00	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	1478389	N	N	57	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History