KissMeData/001940/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-600	5	-2.90	118361950	5789	128.36	20750	20800	20100	26900	14500	20700	20446.01	5.58	-547	20966	20832	20666	20532	20366	20900	20600	185	6200	1000	14900	50	1	16176380	3251	3.57	0.28	12	0.04	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	20100	0.00	20240531	29200	-31.16	20240208	16120	24.69	20230726	0.05	N	001940	1000	184 억	901908	N	N	0	N	N
3	20240531	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	-300	5	-1.45	96402450	4702	104.26	20750	20800	20400	26900	14500	20700	20502.44	5.58	-325	20966	20832	20666	20532	20366	20900	20600	185	6200	1000	14900	50	1	16176380	3300	3.63	0.29	12	0.03	5627.00	70799.00	29200	20240208	-30.14	16120	20230726	26.55	29200	-30.14	20240208	20200	0.99	20240529	29200	-30.14	20240208	16120	26.55	20230726	0.05	N	001940	1000	184 억	901908	N	N	0	N	N
4	20240531	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-250	5	-1.21	89515550	4366	96.81	20750	20800	20400	26900	14500	20700	20502.87	5.58	-291	20966	20832	20666	20532	20366	20900	20600	185	6200	1000	14900	50	1	16176380	3308	3.63	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.97	16120	20230726	26.86	29200	-29.97	20240208	20200	1.24	20240529	29200	-29.97	20240208	16120	26.86	20230726	0.05	N	001940	1000	184 억	901908	N	N	0	N	N
5	20240531	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	-150	5	-0.72	62939650	3067	68.00	20750	20800	20450	26900	14500	20700	20521.57	5.58	-324	20966	20832	20666	20532	20366	20900	20600	185	6200	1000	14900	50	1	16176380	3324	3.65	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.62	16120	20230726	27.48	29200	-29.62	20240208	20200	1.73	20240529	29200	-29.62	20240208	16120	27.48	20230726	0.05	N	001940	1000	184 억	901908	N	N	0	N	N
6	20240531	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	-100	5	-0.48	62281750	3035	67.29	20750	20800	20450	26900	14500	20700	20521.17	5.58	-335	20966	20832	20666	20532	20366	20900	20600	185	6200	1000	14900	50	1	16176380	3332	3.66	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.45	16120	20230726	27.79	29200	-29.45	20240208	20200	1.98	20240529	29200	-29.45	20240208	16120	27.79	20230726	0.05	N	001940	1000	184 억	901908	N	N	0	N	N
7	20240531	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	-200	5	-0.97	52800850	2573	57.05	20750	20800	20450	26900	14500	20700	20521.12	5.58	-52	20966	20832	20666	20532	20366	20900	20600	185	6200	1000	14900	50	1	16176380	3316	3.64	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.79	16120	20230726	27.17	29200	-29.79	20240208	20200	1.49	20240529	29200	-29.79	20240208	16120	27.17	20230726	0.05	N	001940	1000	184 억	901908	N	N	0	N	N
8	20240531	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	-200	5	-0.97	15768500	767	17.01	20750	20800	20450	26900	14500	20700	20558.67	5.58	-70	20966	20832	20666	20532	20366	20900	20600	185	6200	1000	14900	50	1	16176380	3316	3.64	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.79	16120	20230726	27.17	29200	-29.79	20240208	20200	1.49	20240529	29200	-29.79	20240208	16120	27.17	20230726	0.05	N	001940	1000	184 억	901908	N	N	0	N	N
9	20240531	090129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	50	2	0.24	166000	8	0.18	20750	20750	20750	26900	14500	20700	20750.00	5.58	4	20966	20832	20666	20532	20366	20900	20600	185	6200	1000	14900	50	1	16176380	3357	3.69	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.94	16120	20230726	28.72	29200	-28.94	20240208	20200	2.72	20240529	29200	-28.94	20240208	16120	28.72	20230726	0.05	N	001940	1000	184 억	901908	N	N	0	N	N
10	20240530	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	100	2	0.49	92917600	4510	48.11	20550	20800	20500	26750	14450	20600	20602.57	5.58	-558	21200	20900	20550	20250	19900	20725	20075	185	6150	1000	14830	50	1	16176380	3349	3.68	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.11	16120	20230726	28.41	29200	-29.11	20240208	20200	2.48	20240529	29200	-29.11	20240208	16120	28.41	20230726	0.06	N	001940	1000	184 억	902480	N	N	0	N	N
11	20240530	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	100	2	0.49	92174100	4474	47.72	20550	20800	20500	26750	14450	20600	20602.17	5.58	-538	21200	20900	20550	20250	19900	20725	20075	185	6150	1000	14830	50	1	16176380	3349	3.68	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.11	16120	20230726	28.41	29200	-29.11	20240208	20200	2.48	20240529	29200	-29.11	20240208	16120	28.41	20230726	0.06	N	001940	1000	184 억	902480	N	N	0	N	N
12	20240530	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	0	3	0.00	55041000	2674	28.52	20550	20750	20500	26750	14450	20600	20583.77	5.58	-427	21200	20900	20550	20250	19900	20725	20075	185	6150	1000	14830	50	1	16176380	3332	3.66	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.45	16120	20230726	27.79	29200	-29.45	20240208	20200	1.98	20240529	29200	-29.45	20240208	16120	27.79	20230726	0.06	N	001940	1000	184 억	902480	N	N	0	N	N
13	20240530	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	100	2	0.49	46319000	2252	24.02	20550	20750	20500	26750	14450	20600	20567.94	5.58	-463	21200	20900	20550	20250	19900	20725	20075	185	6150	1000	14830	50	1	16176380	3349	3.68	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.11	16120	20230726	28.41	29200	-29.11	20240208	20200	2.48	20240529	29200	-29.11	20240208	16120	28.41	20230726	0.06	N	001940	1000	184 억	902480	N	N	0	N	N
14	20240530	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	50	2	0.24	43486850	2115	22.56	20550	20750	20500	26750	14450	20600	20561.16	5.58	-509	21200	20900	20550	20250	19900	20725	20075	185	6150	1000	14830	50	1	16176380	3340	3.67	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.28	16120	20230726	28.10	29200	-29.28	20240208	20200	2.23	20240529	29200	-29.28	20240208	16120	28.10	20230726	0.06	N	001940	1000	184 억	902480	N	N	0	N	N
15	20240530	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	0	3	0.00	41755600	2031	21.66	20550	20750	20500	26750	14450	20600	20559.13	5.58	-554	21200	20900	20550	20250	19900	20725	20075	185	6150	1000	14830	50	1	16176380	3332	3.66	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.45	16120	20230726	27.79	29200	-29.45	20240208	20200	1.98	20240529	29200	-29.45	20240208	16120	27.79	20230726	0.06	N	001940	1000	184 억	902480	N	N	0	N	N
16	20240530	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	50	2	0.24	15428250	749	7.99	20550	20750	20500	26750	14450	20600	20598.46	5.58	-553	21200	20900	20550	20250	19900	20725	20075	185	6150	1000	14830	50	1	16176380	3340	3.67	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.28	16120	20230726	28.10	29200	-29.28	20240208	20200	2.23	20240529	29200	-29.28	20240208	16120	28.10	20230726	0.06	N	001940	1000	184 억	902480	N	N	0	N	N
17	20240530	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	-50	5	-0.24	553800	27	0.29	20550	20550	20500	26750	14450	20600	20511.11	5.58	22	21200	20900	20550	20250	19900	20725	20075	185	6150	1000	14830	50	1	16176380	3324	3.65	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.62	16120	20230726	27.48	29200	-29.62	20240208	20200	1.73	20240529	29200	-29.62	20240208	16120	27.48	20230726	0.06	N	001940	1000	184 억	902480	N	N	0	N	N
18	20240529	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	-150	5	-0.72	191540800	9375	78.91	20750	20850	20200	26950	14550	20750	20430.64	5.56	2284	21550	21150	20900	20500	20250	21025	20375	185	6200	1000	14940	50	1	16176380	3332	3.66	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.45	16120	20230726	27.79	29200	-29.45	20240208	20200	1.98	20240529	29200	-29.45	20240208	16120	27.79	20230726	0.06	N	001940	1000	184 억	899475	N	N	2	N	N
19	20240529	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	-200	5	-0.96	186511050	9130	76.85	20750	20850	20200	26950	14550	20750	20428.37	5.56	2415	21550	21150	20900	20500	20250	21025	20375	185	6200	1000	14940	50	1	16176380	3324	3.65	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.62	16120	20230726	27.48	29200	-29.62	20240208	20200	1.73	20240529	29200	-29.62	20240208	16120	27.48	20230726	0.06	N	001940	1000	184 억	899475	N	N	2	N	N
20	20240529	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-300	5	-1.45	177176800	8675	73.02	20750	20850	20200	26950	14550	20750	20423.84	5.56	2614	21550	21150	20900	20500	20250	21025	20375	185	6200	1000	14940	50	1	16176380	3308	3.63	0.29	12	0.05	5627.00	70799.00	29200	20240208	-29.97	16120	20230726	26.86	29200	-29.97	20240208	20200	1.24	20240529	29200	-29.97	20240208	16120	26.86	20230726	0.06	N	001940	1000	184 억	899475	N	N	2	N	N
21	20240529	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-300	5	-1.45	170886800	8367	70.43	20750	20850	20200	26950	14550	20750	20423.90	5.56	2794	21550	21150	20900	20500	20250	21025	20375	185	6200	1000	14940	50	1	16176380	3308	3.63	0.29	12	0.05	5627.00	70799.00	29200	20240208	-29.97	16120	20230726	26.86	29200	-29.97	20240208	20200	1.24	20240529	29200	-29.97	20240208	16120	26.86	20230726	0.06	N	001940	1000	184 억	899475	N	N	2	N	N
22	20240529	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	-250	5	-1.20	167964950	8224	69.23	20750	20850	20200	26950	14550	20750	20423.75	5.56	2818	21550	21150	20900	20500	20250	21025	20375	185	6200	1000	14940	50	1	16176380	3316	3.64	0.29	12	0.05	5627.00	70799.00	29200	20240208	-29.79	16120	20230726	27.17	29200	-29.79	20240208	20200	1.49	20240529	29200	-29.79	20240208	16120	27.17	20230726	0.06	N	001940	1000	184 억	899475	N	N	2	N	N
23	20240529	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-300	5	-1.45	105812600	5165	43.48	20750	20850	20300	26950	14550	20750	20486.47	5.56	1422	21550	21150	20900	20500	20250	21025	20375	185	6200	1000	14940	50	1	16176380	3308	3.63	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.97	16120	20230726	26.86	29200	-29.97	20240208	20300	0.74	20240529	29200	-29.97	20240208	16120	26.86	20230726	0.06	N	001940	1000	184 억	899475	N	N	2	N	N
24	20240529	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	-150	5	-0.72	26293250	1276	10.74	20750	20850	20500	26950	14550	20750	20606.00	5.56	-123	21550	21150	20900	20500	20250	21025	20375	185	6200	1000	14940	50	1	16176380	3332	3.66	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.45	16120	20230726	27.79	29200	-29.45	20240208	20500	0.49	20240529	29200	-29.45	20240208	16120	27.79	20230726	0.06	N	001940	1000	184 억	899475	N	N	2	N	N
25	20240529	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	0	3	0.00	830200	40	0.34	20750	20850	20750	26950	14550	20750	20755.00	5.56	12	21550	21150	20900	20500	20250	21025	20375	185	6200	1000	14940	50	1	16176380	3357	3.69	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.94	16120	20230726	28.72	29200	-28.94	20240208	20650	0.48	20240528	29200	-28.94	20240208	16120	28.72	20230726	0.06	N	001940	1000	184 억	899475	N	N	2	N	N
26	20240528	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	-500	5	-2.35	247333850	11865	341.05	21150	21300	20650	27600	14900	21250	20845.68	5.56	-441	21416	21332	21216	21132	21016	21375	21175	185	6350	1000	15300	50	1	16176380	3357	3.69	0.29	12	0.07	5627.00	70799.00	29200	20240208	-28.94	16120	20230726	28.72	29200	-28.94	20240208	20650	0.48	20240528	29200	-28.94	20240208	16120	28.72	20230726	0.07	N	001940	1000	184 억	899307	N	N	2	N	N
27	20240528	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-400	5	-1.88	240213250	11522	331.19	21150	21300	20650	27600	14900	21250	20848.23	5.56	-364	21416	21332	21216	21132	21016	21375	21175	185	6350	1000	15300	50	1	16176380	3373	3.71	0.29	12	0.07	5627.00	70799.00	29200	20240208	-28.60	16120	20230726	29.34	29200	-28.60	20240208	20650	0.97	20240528	29200	-28.60	20240208	16120	29.34	20230726	0.07	N	001940	1000	184 억	899307	N	N	7	N	N
28	20240528	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	-500	5	-2.35	172265300	8241	236.88	21150	21300	20700	27600	14900	21250	20903.45	5.56	-116	21416	21332	21216	21132	21016	21375	21175	185	6350	1000	15300	50	1	16176380	3357	3.69	0.29	12	0.05	5627.00	70799.00	29200	20240208	-28.94	16120	20230726	28.72	29200	-28.94	20240208	20700	0.24	20240528	29200	-28.94	20240208	16120	28.72	20230726	0.07	N	001940	1000	184 억	899307	N	N	7	N	N
29	20240528	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-400	5	-1.88	142848800	6826	196.21	21150	21300	20800	27600	14900	21250	20927.16	5.56	854	21416	21332	21216	21132	21016	21375	21175	185	6350	1000	15300	50	1	16176380	3373	3.71	0.29	12	0.04	5627.00	70799.00	29200	20240208	-28.60	16120	20230726	29.34	29200	-28.60	20240208	20800	0.24	20240528	29200	-28.60	20240208	16120	29.34	20230726	0.07	N	001940	1000	184 억	899307	N	N	7	N	N
30	20240528	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	-350	5	-1.65	121204650	5788	166.37	21150	21300	20800	27600	14900	21250	20940.68	5.56	934	21416	21332	21216	21132	21016	21375	21175	185	6350	1000	15300	50	1	16176380	3381	3.71	0.30	12	0.04	5627.00	70799.00	29200	20240208	-28.42	16120	20230726	29.65	29200	-28.42	20240208	20800	0.48	20240528	29200	-28.42	20240208	16120	29.65	20230726	0.07	N	001940	1000	184 억	899307	N	N	7	N	N
31	20240528	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	-350	5	-1.65	101633450	4849	139.38	21150	21300	20800	27600	14900	21250	20959.67	5.56	1166	21416	21332	21216	21132	21016	21375	21175	185	6350	1000	15300	50	1	16176380	3381	3.71	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.42	16120	20230726	29.65	29200	-28.42	20240208	20800	0.48	20240528	29200	-28.42	20240208	16120	29.65	20230726	0.07	N	001940	1000	184 억	899307	N	N	7	N	N
32	20240528	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-100	5	-0.47	6983400	329	9.46	21150	21300	21100	27600	14900	21250	21226.14	5.56	-146	21416	21332	21216	21132	21016	21375	21175	185	6350	1000	15300	50	1	16176380	3421	3.76	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.57	16120	20230726	31.20	29200	-27.57	20240208	21050	0.48	20240524	29200	-27.57	20240208	16120	31.20	20230726	0.07	N	001940	1000	184 억	899307	N	N	7	N	N
33	20240528	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	50	2	0.24	338700	16	0.46	21150	21300	21150	27600	14900	21250	21168.75	5.56	-2	21416	21332	21216	21132	21016	21375	21175	185	6350	1000	15300	50	1	16176380	3446	3.79	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.05	16120	20230726	32.13	29200	-27.05	20240208	21050	1.19	20240524	29200	-27.05	20240208	16120	32.13	20230726	0.07	N	001940	1000	184 억	899307	N	N	7	N	N
34	20240527	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	50	2	0.24	73685700	3479	41.71	21200	21300	21100	27550	14850	21200	21180.14	5.56	-284	21633	21416	21233	21016	20833	21325	20925	185	6350	1000	15260	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	16120	20230726	31.82	29200	-27.23	20240208	21050	0.95	20240524	29200	-27.23	20240208	16120	31.82	20230726	0.06	N	001940	1000	184 억	899585	N	N	7	N	N
35	20240527	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	0	3	0.00	65017200	3071	36.82	21200	21300	21100	27550	14850	21200	21171.34	5.56	-209	21633	21416	21233	21016	20833	21325	20925	185	6350	1000	15260	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	16120	20230726	31.51	29200	-27.40	20240208	21050	0.71	20240524	29200	-27.40	20240208	16120	31.51	20230726	0.06	N	001940	1000	184 억	899585	N	N	12	N	N
36	20240527	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	50	2	0.24	60664800	2866	34.36	21200	21300	21100	27550	14850	21200	21167.06	5.56	-113	21633	21416	21233	21016	20833	21325	20925	185	6350	1000	15260	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	16120	20230726	31.82	29200	-27.23	20240208	21050	0.95	20240524	29200	-27.23	20240208	16120	31.82	20230726	0.06	N	001940	1000	184 억	899585	N	N	12	N	N
37	20240527	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	50	2	0.24	43218350	2042	24.48	21200	21300	21100	27550	14850	21200	21164.72	5.56	4	21633	21416	21233	21016	20833	21325	20925	185	6350	1000	15260	50	1	16176380	3437	3.78	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.23	16120	20230726	31.82	29200	-27.23	20240208	21050	0.95	20240524	29200	-27.23	20240208	16120	31.82	20230726	0.06	N	001940	1000	184 억	899585	N	N	12	N	N
38	20240527	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	100	2	0.47	40945800	1935	23.20	21200	21300	21100	27550	14850	21200	21160.62	5.56	47	21633	21416	21233	21016	20833	21325	20925	185	6350	1000	15260	50	1	16176380	3446	3.79	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.05	16120	20230726	32.13	29200	-27.05	20240208	21050	1.19	20240524	29200	-27.05	20240208	16120	32.13	20230726	0.06	N	001940	1000	184 억	899585	N	N	12	N	N
39	20240527	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	0	3	0.00	26325050	1245	14.93	21200	21300	21100	27550	14850	21200	21144.62	5.56	2	21633	21416	21233	21016	20833	21325	20925	185	6350	1000	15260	50	1	16176380	3429	3.77	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.40	16120	20230726	31.51	29200	-27.40	20240208	21050	0.71	20240524	29200	-27.40	20240208	16120	31.51	20230726	0.06	N	001940	1000	184 억	899585	N	N	12	N	N
40	20240527	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-100	5	-0.47	19256400	911	10.92	21200	21300	21100	27550	14850	21200	21137.65	5.56	-26	21633	21416	21233	21016	20833	21325	20925	185	6350	1000	15260	50	1	16176380	3413	3.75	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.74	16120	20230726	30.89	29200	-27.74	20240208	21050	0.24	20240524	29200	-27.74	20240208	16120	30.89	20230726	0.06	N	001940	1000	184 억	899585	N	N	12	N	N
41	20240527	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	0	3	0.00	339350	16	0.19	21200	21250	21200	27550	14850	21200	21209.38	5.56	0	21633	21416	21233	21016	20833	21325	20925	185	6350	1000	15260	50	1	16176380	3429	3.77	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.40	16120	20230726	31.51	29200	-27.40	20240208	21050	0.71	20240524	29200	-27.40	20240208	16120	31.51	20230726	0.06	N	001940	1000	184 억	899585	N	N	12	N	N
42	20240524	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	-250	5	-1.17	176314100	8340	182.06	21450	21450	21050	27850	15050	21450	21140.78	5.56	-24	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3429	3.77	0.30	12	0.05	5627.00	70799.00	29200	20240208	-27.40	16120	20230726	31.51	29200	-27.40	20240208	21050	0.71	20240524	29200	-27.40	20240208	16120	31.51	20230726	0.08	N	001940	1000	184 억	898975	N	N	12	N	N
43	20240524	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-300	5	-1.40	169752550	8030	175.29	21450	21450	21050	27850	15050	21450	21139.79	5.56	88	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3421	3.76	0.30	12	0.05	5627.00	70799.00	29200	20240208	-27.57	16120	20230726	31.20	29200	-27.57	20240208	21050	0.48	20240524	29200	-27.57	20240208	16120	31.20	20230726	0.08	N	001940	1000	184 억	898975	N	N	0	N	N
44	20240524	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-200	5	-0.93	161756700	7653	167.06	21450	21450	21050	27850	15050	21450	21136.38	5.56	102	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3437	3.78	0.30	12	0.05	5627.00	70799.00	29200	20240208	-27.23	16120	20230726	31.82	29200	-27.23	20240208	21050	0.95	20240524	29200	-27.23	20240208	16120	31.82	20230726	0.08	N	001940	1000	184 억	898975	N	N	0	N	N
45	20240524	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	-250	5	-1.17	148222950	7014	153.11	21450	21450	21050	27850	15050	21450	21132.44	5.56	81	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3429	3.77	0.30	12	0.04	5627.00	70799.00	29200	20240208	-27.40	16120	20230726	31.51	29200	-27.40	20240208	21050	0.71	20240524	29200	-27.40	20240208	16120	31.51	20230726	0.08	N	001940	1000	184 억	898975	N	N	0	N	N
46	20240524	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	-150	5	-0.70	116927600	5532	120.76	21450	21450	21050	27850	15050	21450	21136.59	5.56	194	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3446	3.79	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.05	16120	20230726	32.13	29200	-27.05	20240208	21050	1.19	20240524	29200	-27.05	20240208	16120	32.13	20230726	0.08	N	001940	1000	184 억	898975	N	N	0	N	N
47	20240524	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-200	5	-0.93	91477250	4327	94.46	21450	21450	21050	27850	15050	21450	21141.03	5.56	221	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3437	3.78	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.23	16120	20230726	31.82	29200	-27.23	20240208	21050	0.95	20240524	29200	-27.23	20240208	16120	31.82	20230726	0.08	N	001940	1000	184 억	898975	N	N	0	N	N
48	20240524	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-200	5	-0.93	78441700	3712	81.03	21450	21450	21050	27850	15050	21450	21131.92	5.56	256	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	16120	20230726	31.82	29200	-27.23	20240208	21050	0.95	20240524	29200	-27.23	20240208	16120	31.82	20230726	0.08	N	001940	1000	184 억	898975	N	N	0	N	N
49	20240524	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	-150	5	-0.70	214050	10	0.22	21450	21450	21300	27850	15050	21450	21405.00	5.56	3	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3446	3.79	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.05	16120	20230726	32.13	29200	-27.05	20240208	21150	0.71	20240416	29200	-27.05	20240208	16120	32.13	20230726	0.08	N	001940	1000	184 억	898975	N	N	0	N	N
50	20240523	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	0	3	0.00	98469600	4581	65.87	21550	21750	21350	27850	15050	21450	21495.22	5.56	-994	21916	21682	21566	21332	21216	21625	21275	185	6400	1000	15440	50	1	16176380	3470	3.81	0.30	12	0.03	5627.00	70799.00	29200	20240208	-26.54	16120	20230726	33.06	29200	-26.54	20240208	21150	1.42	20240416	29200	-26.54	20240208	16120	33.06	20230726	0.07	N	001940	1000	184 억	899499	N	N	36	N	N
51	20240523	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	200	2	0.93	81992500	3813	54.82	21550	21750	21350	27850	15050	21450	21503.41	5.56	-858	21916	21682	21566	21332	21216	21625	21275	185	6400	1000	15440	50	1	16176380	3502	3.85	0.31	12	0.02	5627.00	70799.00	29200	20240208	-25.86	16120	20230726	34.31	29200	-25.86	20240208	21150	2.36	20240416	29200	-25.86	20240208	16120	34.31	20230726	0.07	N	001940	1000	184 억	899499	N	N	36	N	N
52	20240523	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	200	2	0.93	65615850	3057	43.95	21550	21650	21350	27850	15050	21450	21464.13	5.56	-624	21916	21682	21566	21332	21216	21625	21275	185	6400	1000	15440	50	1	16176380	3502	3.85	0.31	12	0.02	5627.00	70799.00	29200	20240208	-25.86	16120	20230726	34.31	29200	-25.86	20240208	21150	2.36	20240416	29200	-25.86	20240208	16120	34.31	20230726	0.07	N	001940	1000	184 억	899499	N	N	36	N	N
53	20240523	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	50	2	0.23	49309200	2297	33.03	21550	21600	21400	27850	15050	21450	21466.78	5.56	-485	21916	21682	21566	21332	21216	21625	21275	185	6400	1000	15440	50	1	16176380	3478	3.82	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.07	N	001940	1000	184 억	899499	N	N	36	N	N
54	20240523	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	50	2	0.23	48793150	2273	32.68	21550	21600	21400	27850	15050	21450	21466.41	5.56	-498	21916	21682	21566	21332	21216	21625	21275	185	6400	1000	15440	50	1	16176380	3478	3.82	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.07	N	001940	1000	184 억	899499	N	N	36	N	N
55	20240523	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	50	2	0.23	45742650	2131	30.64	21550	21550	21400	27850	15050	21450	21465.34	5.56	-411	21916	21682	21566	21332	21216	21625	21275	185	6400	1000	15440	50	1	16176380	3478	3.82	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.07	N	001940	1000	184 억	899499	N	N	36	N	N
56	20240523	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	0	3	0.00	40980000	1909	27.45	21550	21550	21400	27850	15050	21450	21466.74	5.56	-212	21916	21682	21566	21332	21216	21625	21275	185	6400	1000	15440	50	1	16176380	3470	3.81	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.54	16120	20230726	33.06	29200	-26.54	20240208	21150	1.42	20240416	29200	-26.54	20240208	16120	33.06	20230726	0.07	N	001940	1000	184 억	899499	N	N	36	N	N
57	20240523	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	100	2	0.47	603100	28	0.40	21550	21550	21450	27850	15050	21450	21539.29	5.56	4	21916	21682	21566	21332	21216	21625	21275	185	6400	1000	15440	50	1	16176380	3486	3.83	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.20	16120	20230726	33.68	29200	-26.20	20240208	21150	1.89	20240416	29200	-26.20	20240208	16120	33.68	20230726	0.07	N	001940	1000	184 억	899499	N	N	36	N	N
58	20240522	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	-150	5	-0.69	149818700	6955	116.52	21800	21800	21450	28050	15150	21600	21541.15	5.57	-1350	22166	21882	21666	21382	21166	21850	21350	185	6450	1000	15550	50	1	16176380	3470	3.81	0.30	12	0.04	5627.00	70799.00	29200	20240208	-26.54	16120	20230726	33.06	29200	-26.54	20240208	21150	1.42	20240416	29200	-26.54	20240208	16120	33.06	20230726	0.07	N	001940	1000	184 억	900371	N	N	36	N	N
59	20240522	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	-150	5	-0.69	141430700	6564	109.97	21800	21800	21450	28050	15150	21600	21546.42	5.57	-1285	22166	21882	21666	21382	21166	21850	21350	185	6450	1000	15550	50	1	16176380	3470	3.81	0.30	12	0.04	5627.00	70799.00	29200	20240208	-26.54	16120	20230726	33.06	29200	-26.54	20240208	21150	1.42	20240416	29200	-26.54	20240208	16120	33.06	20230726	0.07	N	001940	1000	184 억	900371	N	N	1	N	N
60	20240522	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	-50	5	-0.23	100061500	4640	77.73	21800	21800	21450	28050	15150	21600	21564.98	5.57	-1143	22166	21882	21666	21382	21166	21850	21350	185	6450	1000	15550	50	1	16176380	3486	3.83	0.30	12	0.03	5627.00	70799.00	29200	20240208	-26.20	16120	20230726	33.68	29200	-26.20	20240208	21150	1.89	20240416	29200	-26.20	20240208	16120	33.68	20230726	0.07	N	001940	1000	184 억	900371	N	N	1	N	N
61	20240522	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	71898500	3332	55.82	21800	21800	21450	28050	15150	21600	21578.18	5.57	-856	22166	21882	21666	21382	21166	21850	21350	185	6450	1000	15550	50	1	16176380	3478	3.82	0.30	12	0.02	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.07	N	001940	1000	184 억	900371	N	N	1	N	N
62	20240522	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	-50	5	-0.23	61166400	2833	47.46	21800	21800	21450	28050	15150	21600	21590.68	5.57	-720	22166	21882	21666	21382	21166	21850	21350	185	6450	1000	15550	50	1	16176380	3486	3.83	0.30	12	0.02	5627.00	70799.00	29200	20240208	-26.20	16120	20230726	33.68	29200	-26.20	20240208	21150	1.89	20240416	29200	-26.20	20240208	16120	33.68	20230726	0.07	N	001940	1000	184 억	900371	N	N	1	N	N
63	20240522	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	52089850	2411	40.39	21800	21800	21450	28050	15150	21600	21605.08	5.57	-612	22166	21882	21666	21382	21166	21850	21350	185	6450	1000	15550	50	1	16176380	3478	3.82	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.37	16120	20230726	33.37	29200	-26.37	20240208	21150	1.65	20240416	29200	-26.37	20240208	16120	33.37	20230726	0.07	N	001940	1000	184 억	900371	N	N	1	N	N
64	20240522	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	-50	5	-0.23	45377500	2099	35.17	21800	21800	21450	28050	15150	21600	21618.63	5.57	-536	22166	21882	21666	21382	21166	21850	21350	185	6450	1000	15550	50	1	16176380	3486	3.83	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.20	16120	20230726	33.68	29200	-26.20	20240208	21150	1.89	20240416	29200	-26.20	20240208	16120	33.68	20230726	0.07	N	001940	1000	184 억	900371	N	N	1	N	N
65	20240522	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21750	150	2	0.69	980350	45	0.75	21800	21800	21650	28050	15150	21600	21785.56	5.57	-4	22166	21882	21666	21382	21166	21850	21350	185	6450	1000	15550	50	1	16176380	3518	3.87	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.51	16120	20230726	34.93	29200	-25.51	20240208	21150	2.84	20240416	29200	-25.51	20240208	16120	34.93	20230726	0.07	N	001940	1000	184 억	900371	N	N	1	N	N
66	20240521	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	-200	5	-0.92	129155900	5969	118.76	21600	21950	21450	28300	15300	21800	21637.88	5.57	-176	22433	22116	21833	21516	21233	21975	21375	185	6500	1000	15690	50	1	16176380	3494	3.84	0.31	12	0.04	5627.00	70799.00	29200	20240208	-26.03	16120	20230726	34.00	29200	-26.03	20240208	21150	2.13	20240416	29200	-26.03	20240208	16120	34.00	20230726	0.08	N	001940	1000	184 억	900289	N	N	1	N	N
67	20240521	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	-200	5	-0.92	116740900	5392	107.28	21600	21950	21450	28300	15300	21800	21650.76	5.57	-92	22433	22116	21833	21516	21233	21975	21375	185	6500	1000	15690	50	1	16176380	3494	3.84	0.31	12	0.03	5627.00	70799.00	29200	20240208	-26.03	16120	20230726	34.00	29200	-26.03	20240208	21150	2.13	20240416	29200	-26.03	20240208	16120	34.00	20230726	0.08	N	001940	1000	184 억	900289	N	N	2	N	N
68	20240521	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	0	3	0.00	32005950	1468	29.21	21600	21950	21600	28300	15300	21800	21802.42	5.57	-252	22433	22116	21833	21516	21233	21975	21375	185	6500	1000	15690	50	1	16176380	3526	3.87	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.34	16120	20230726	35.24	29200	-25.34	20240208	21150	3.07	20240416	29200	-25.34	20240208	16120	35.24	20230726	0.08	N	001940	1000	184 억	900289	N	N	2	N	N
69	20240521	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	50	2	0.23	25798650	1183	23.54	21600	21950	21600	28300	15300	21800	21807.82	5.57	-216	22433	22116	21833	21516	21233	21975	21375	185	6500	1000	15690	50	1	16176380	3535	3.88	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.17	16120	20230726	35.55	29200	-25.17	20240208	21150	3.31	20240416	29200	-25.17	20240208	16120	35.55	20230726	0.08	N	001940	1000	184 억	900289	N	N	2	N	N
70	20240521	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	50	2	0.23	22964000	1053	20.95	21600	21950	21600	28300	15300	21800	21808.17	5.57	-106	22433	22116	21833	21516	21233	21975	21375	185	6500	1000	15690	50	1	16176380	3535	3.88	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.17	16120	20230726	35.55	29200	-25.17	20240208	21150	3.31	20240416	29200	-25.17	20240208	16120	35.55	20230726	0.08	N	001940	1000	184 억	900289	N	N	2	N	N
71	20240521	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	50	2	0.23	18287500	839	16.69	21600	21950	21600	28300	15300	21800	21796.78	5.57	-108	22433	22116	21833	21516	21233	21975	21375	185	6500	1000	15690	50	1	16176380	3535	3.88	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.17	16120	20230726	35.55	29200	-25.17	20240208	21150	3.31	20240416	29200	-25.17	20240208	16120	35.55	20230726	0.08	N	001940	1000	184 억	900289	N	N	2	N	N
72	20240521	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	0	3	0.00	6787150	313	6.23	21600	21800	21600	28300	15300	21800	21684.19	5.57	-9	22433	22116	21833	21516	21233	21975	21375	185	6500	1000	15690	50	1	16176380	3526	3.87	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.34	16120	20230726	35.24	29200	-25.34	20240208	21150	3.07	20240416	29200	-25.34	20240208	16120	35.24	20230726	0.08	N	001940	1000	184 억	900289	N	N	2	N	N
73	20240521	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21750	-50	5	-0.23	281250	13	0.26	21600	21750	21600	28300	15300	21800	21634.62	5.57	3	22433	22116	21833	21516	21233	21975	21375	185	6500	1000	15690	50	1	16176380	3518	3.87	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.51	16120	20230726	34.93	29200	-25.51	20240208	21150	2.84	20240416	29200	-25.51	20240208	16120	34.93	20230726	0.08	N	001940	1000	184 억	900289	N	N	2	N	N
74	20240517	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	-650	5	-2.88	388307550	17694	307.40	22300	22450	21650	29300	15800	22550	21945.72	5.56	-21	23016	22782	22566	22332	22116	22900	22450	185	6750	1000	16230	50	1	16176380	3543	3.89	0.31	12	0.11	5627.00	70799.00	29200	20240208	-25.00	16120	20230726	35.86	29200	-25.00	20240208	21150	3.55	20240416	29200	-25.00	20240208	16120	35.86	20230726	0.08	N	001940	1000	184 억	899670	N	N	1	N	N
75	20240517	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-550	5	-2.44	380704550	17346	301.36	22300	22450	21650	29300	15800	22550	21947.69	5.56	50	23016	22782	22566	22332	22116	22900	22450	185	6750	1000	16230	50	1	16176380	3559	3.91	0.31	12	0.11	5627.00	70799.00	29200	20240208	-24.66	16120	20230726	36.48	29200	-24.66	20240208	21150	4.02	20240416	29200	-24.66	20240208	16120	36.48	20230726	0.08	N	001940	1000	184 억	899670	N	N	124	N	N
76	20240517	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	-600	5	-2.66	312449300	14212	246.91	22300	22450	21650	29300	15800	22550	21984.89	5.56	68	23016	22782	22566	22332	22116	22900	22450	185	6750	1000	16230	50	1	16176380	3551	3.90	0.31	12	0.09	5627.00	70799.00	29200	20240208	-24.83	16120	20230726	36.17	29200	-24.83	20240208	21150	3.78	20240416	29200	-24.83	20240208	16120	36.17	20230726	0.08	N	001940	1000	184 억	899670	N	N	124	N	N
77	20240517	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	-700	5	-3.10	223174400	10120	175.82	22300	22450	21800	29300	15800	22550	22052.81	5.56	39	23016	22782	22566	22332	22116	22900	22450	185	6750	1000	16230	50	1	16176380	3535	3.88	0.31	12	0.06	5627.00	70799.00	29200	20240208	-25.17	16120	20230726	35.55	29200	-25.17	20240208	21150	3.31	20240416	29200	-25.17	20240208	16120	35.55	20230726	0.08	N	001940	1000	184 억	899670	N	N	124	N	N
78	20240517	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	-650	5	-2.88	159156200	7192	124.95	22300	22450	21900	29300	15800	22550	22129.62	5.56	453	23016	22782	22566	22332	22116	22900	22450	185	6750	1000	16230	50	1	16176380	3543	3.89	0.31	12	0.04	5627.00	70799.00	29200	20240208	-25.00	16120	20230726	35.86	29200	-25.00	20240208	21150	3.55	20240416	29200	-25.00	20240208	16120	35.86	20230726	0.08	N	001940	1000	184 억	899670	N	N	124	N	N
79	20240517	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-350	5	-1.55	93631000	4222	73.35	22300	22450	22050	29300	15800	22550	22176.93	5.56	916	23016	22782	22566	22332	22116	22900	22450	185	6750	1000	16230	50	1	16176380	3591	3.95	0.31	12	0.03	5627.00	70799.00	29200	20240208	-23.97	16120	20230726	37.72	29200	-23.97	20240208	21150	4.96	20240416	29200	-23.97	20240208	16120	37.72	20230726	0.08	N	001940	1000	184 억	899670	N	N	124	N	N
80	20240517	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	-400	5	-1.77	82726100	3729	64.78	22300	22450	22050	29300	15800	22550	22184.53	5.56	1052	23016	22782	22566	22332	22116	22900	22450	185	6750	1000	16230	50	1	16176380	3583	3.94	0.31	12	0.02	5627.00	70799.00	29200	20240208	-24.14	16120	20230726	37.41	29200	-24.14	20240208	21150	4.73	20240416	29200	-24.14	20240208	16120	37.41	20230726	0.08	N	001940	1000	184 억	899670	N	N	124	N	N
81	20240517	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-200	5	-0.89	9694400	434	7.54	22300	22450	22300	29300	15800	22550	22337.33	5.56	217	23016	22782	22566	22332	22116	22900	22450	185	6750	1000	16230	50	1	16176380	3615	3.97	0.32	12	0.00	5627.00	70799.00	29200	20240208	-23.46	16120	20230726	38.65	29200	-23.46	20240208	21150	5.67	20240416	29200	-23.46	20240208	16120	38.65	20230726	0.08	N	001940	1000	184 억	899670	N	N	124	N	N
82	20240516	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	150	2	0.67	125617300	5575	97.33	22500	22800	22350	29100	15700	22400	22532.25	5.56	793	23200	22800	22600	22200	22000	22700	22100	185	6700	1000	16120	50	1	16176380	3648	4.01	0.32	12	0.03	5627.00	70799.00	29200	20240208	-22.77	16120	20230726	39.89	29200	-22.77	20240208	21150	6.62	20240416	29200	-22.77	20240208	16120	39.89	20230726	0.09	N	001940	1000	184 억	898993	N	N	124	N	N
83	20240516	150122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	150	2	0.67	122438650	5434	94.87	22500	22800	22350	29100	15700	22400	22531.96	5.56	764	23200	22800	22600	22200	22000	22700	22100	185	6700	1000	16120	50	1	16176380	3648	4.01	0.32	12	0.03	5627.00	70799.00	29200	20240208	-22.77	16120	20230726	39.89	29200	-22.77	20240208	21150	6.62	20240416	29200	-22.77	20240208	16120	39.89	20230726	0.09	N	001940	1000	184 억	898993	N	N	1152	N	N
84	20240516	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	50	2	0.22	105690850	4690	81.88	22500	22800	22350	29100	15700	22400	22535.36	5.56	752	23200	22800	22600	22200	22000	22700	22100	185	6700	1000	16120	50	1	16176380	3632	3.99	0.32	12	0.03	5627.00	70799.00	29200	20240208	-23.12	16120	20230726	39.27	29200	-23.12	20240208	21150	6.15	20240416	29200	-23.12	20240208	16120	39.27	20230726	0.09	N	001940	1000	184 억	898993	N	N	1152	N	N
85	20240516	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-50	5	-0.22	100413100	4455	77.78	22500	22800	22350	29100	15700	22400	22539.42	5.56	640	23200	22800	22600	22200	22000	22700	22100	185	6700	1000	16120	50	1	16176380	3615	3.97	0.32	12	0.03	5627.00	70799.00	29200	20240208	-23.46	16120	20230726	38.65	29200	-23.46	20240208	21150	5.67	20240416	29200	-23.46	20240208	16120	38.65	20230726	0.09	N	001940	1000	184 억	898993	N	N	1152	N	N
86	20240516	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	300	2	1.34	33616400	1485	25.93	22500	22800	22500	29100	15700	22400	22637.31	5.56	142	23200	22800	22600	22200	22000	22700	22100	185	6700	1000	16120	50	1	16176380	3672	4.03	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	21150	7.33	20240416	29200	-22.26	20240208	16120	40.82	20230726	0.09	N	001940	1000	184 억	898993	N	N	1152	N	N
87	20240516	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	350	2	1.56	27009800	1194	20.84	22500	22800	22500	29100	15700	22400	22621.27	5.56	97	23200	22800	22600	22200	22000	22700	22100	185	6700	1000	16120	50	1	16176380	3680	4.04	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.09	N	001940	1000	184 억	898993	N	N	1152	N	N
88	20240516	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	250	2	1.12	24897100	1101	19.22	22500	22750	22500	29100	15700	22400	22613.17	5.56	107	23200	22800	22600	22200	22000	22700	22100	185	6700	1000	16120	50	1	16176380	3664	4.03	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.43	16120	20230726	40.51	29200	-22.43	20240208	21150	7.09	20240416	29200	-22.43	20240208	16120	40.51	20230726	0.09	N	001940	1000	184 억	898993	N	N	1152	N	N
89	20240516	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	300	2	1.34	203100	9	0.16	22500	22700	22500	29100	15700	22400	22566.67	5.56	3	23200	22800	22600	22200	22000	22700	22100	185	6700	1000	16120	50	1	16176380	3672	4.03	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	21150	7.33	20240416	29200	-22.26	20240208	16120	40.82	20230726	0.09	N	001940	1000	184 억	898993	N	N	1152	N	N
90	20240514	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	-150	5	-0.67	129985750	5724	71.31	22450	23000	22400	29300	15800	22550	22708.90	5.56	599	23116	22832	22666	22382	22216	22750	22300	185	6750	1000	16230	50	1	16176380	3624	3.98	0.32	12	0.04	5627.00	70799.00	29200	20240208	-23.29	16120	20230726	38.96	29200	-23.29	20240208	21150	5.91	20240416	29200	-23.29	20240208	16120	38.96	20230726	0.08	N	001940	1000	184 억	898866	N	N	1152	N	N
91	20240514	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22600	50	2	0.22	108236100	4754	59.23	22450	23000	22450	29300	15800	22550	22767.37	5.56	455	23116	22832	22666	22382	22216	22750	22300	185	6750	1000	16230	50	1	16176380	3656	4.02	0.32	12	0.03	5627.00	70799.00	29200	20240208	-22.60	16120	20230726	40.20	29200	-22.60	20240208	21150	6.86	20240416	29200	-22.60	20240208	16120	40.20	20230726	0.08	N	001940	1000	184 억	898866	N	N	11	N	N
92	20240514	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	300	2	1.33	85424000	3748	46.69	22450	23000	22450	29300	15800	22550	22791.89	5.56	143	23116	22832	22666	22382	22216	22750	22300	185	6750	1000	16230	50	1	16176380	3696	4.06	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.08	N	001940	1000	184 억	898866	N	N	11	N	N
93	20240514	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	200	2	0.89	71193600	3124	38.92	22450	23000	22450	29300	15800	22550	22789.24	5.56	173	23116	22832	22666	22382	22216	22750	22300	185	6750	1000	16230	50	1	16176380	3680	4.04	0.32	12	0.02	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.08	N	001940	1000	184 억	898866	N	N	11	N	N
94	20240514	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22900	350	2	1.55	58650150	2574	32.07	22450	23000	22450	29300	15800	22550	22785.61	5.56	-12	23116	22832	22666	22382	22216	22750	22300	185	6750	1000	16230	50	1	16176380	3704	4.07	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.08	N	001940	1000	184 억	898866	N	N	11	N	N
95	20240514	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	300	2	1.33	40187600	1767	22.01	22450	22950	22450	29300	15800	22550	22743.41	5.56	16	23116	22832	22666	22382	22216	22750	22300	185	6750	1000	16230	50	1	16176380	3696	4.06	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.08	N	001940	1000	184 억	898866	N	N	11	N	N
96	20240514	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	250	2	1.11	9420650	416	5.18	22450	22800	22450	29300	15800	22550	22645.79	5.56	76	23116	22832	22666	22382	22216	22750	22300	185	6750	1000	16230	50	1	16176380	3688	4.05	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	21150	7.80	20240416	29200	-21.92	20240208	16120	41.44	20230726	0.08	N	001940	1000	184 억	898866	N	N	11	N	N
97	20240514	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	0	3	0.00	269500	12	0.15	22450	22550	22450	29300	15800	22550	22458.33	5.56	0	23116	22832	22666	22382	22216	22750	22300	185	6750	1000	16230	50	1	16176380	3648	4.01	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.77	16120	20230726	39.89	29200	-22.77	20240208	21150	6.62	20240416	29200	-22.77	20240208	16120	39.89	20230726	0.08	N	001940	1000	184 억	898866	N	N	11	N	N
98	20240513	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	-450	5	-1.96	180828950	7981	116.77	22950	22950	22500	29900	16100	23000	22657.43	5.56	-502	23333	23166	22983	22816	22633	23250	22900	185	6900	1000	16560	50	1	16176380	3648	4.01	0.32	12	0.05	5627.00	70799.00	29200	20240208	-22.77	16120	20230726	39.89	29200	-22.77	20240208	21150	6.62	20240416	29200	-22.77	20240208	16120	39.89	20230726	0.08	N	001940	1000	184 억	899231	N	N	11	N	N
99	20240513	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-300	5	-1.30	112814500	4972	72.74	22950	22950	22500	29900	16100	23000	22689.96	5.56	-346	23333	23166	22983	22816	22633	23250	22900	185	6900	1000	16560	50	1	16176380	3672	4.03	0.32	12	0.03	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	21150	7.33	20240416	29200	-22.26	20240208	16120	40.82	20230726	0.08	N	001940	1000	184 억	899231	N	N	106	N	N
100	20240513	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-300	5	-1.30	105054400	4630	67.74	22950	22950	22500	29900	16100	23000	22689.94	5.56	-321	23333	23166	22983	22816	22633	23250	22900	185	6900	1000	16560	50	1	16176380	3672	4.03	0.32	12	0.03	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	21150	7.33	20240416	29200	-22.26	20240208	16120	40.82	20230726	0.08	N	001940	1000	184 억	899231	N	N	106	N	N
101	20240513	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22900	-100	5	-0.43	80986550	3569	52.22	22950	22950	22500	29900	16100	23000	22691.66	5.56	97	23333	23166	22983	22816	22633	23250	22900	185	6900	1000	16560	50	1	16176380	3704	4.07	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.08	N	001940	1000	184 억	899231	N	N	106	N	N
102	20240513	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-300	5	-1.30	71722050	3163	46.28	22950	22950	22500	29900	16100	23000	22675.32	5.56	294	23333	23166	22983	22816	22633	23250	22900	185	6900	1000	16560	50	1	16176380	3672	4.03	0.32	12	0.02	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	21150	7.33	20240416	29200	-22.26	20240208	16120	40.82	20230726	0.08	N	001940	1000	184 억	899231	N	N	106	N	N
103	20240513	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-250	5	-1.09	69292850	3056	44.71	22950	22950	22500	29900	16100	23000	22674.36	5.56	377	23333	23166	22983	22816	22633	23250	22900	185	6900	1000	16560	50	1	16176380	3680	4.04	0.32	12	0.02	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.08	N	001940	1000	184 억	899231	N	N	106	N	N
104	20240513	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22950	-50	5	-0.22	5656500	248	3.63	22950	22950	22750	29900	16100	23000	22808.47	5.56	0	23333	23166	22983	22816	22633	23250	22900	185	6900	1000	16560	50	1	16176380	3712	4.08	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.08	N	001940	1000	184 억	899231	N	N	106	N	N
105	20240513	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22950	-50	5	-0.22	137700	6	0.09	22950	22950	22950	29900	16100	23000	22950.00	5.56	-3	23333	23166	22983	22816	22633	23250	22900	185	6900	1000	16560	50	1	16176380	3712	4.08	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.08	N	001940	1000	184 억	899231	N	N	106	N	N
106	20240510	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	50	2	0.22	157187500	6835	142.48	22950	23150	22800	29800	16100	22950	22997.44	5.56	550	23150	23050	22850	22750	22550	23100	22800	185	6850	1000	16520	50	1	16176380	3721	4.09	0.32	12	0.04	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.10	N	001940	1000	184 억	899006	N	N	106	N	N
107	20240510	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22900	-50	5	-0.22	133867000	5820	121.33	22950	23150	22800	29800	16100	22950	23001.20	5.56	116	23150	23050	22850	22750	22550	23100	22800	185	6850	1000	16520	50	1	16176380	3704	4.07	0.32	12	0.04	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.10	N	001940	1000	184 억	899006	N	N	179	N	N
108	20240510	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	-100	5	-0.44	123948900	5386	112.28	22950	23150	22850	29800	16100	22950	23013.16	5.56	86	23150	23050	22850	22750	22550	23100	22800	185	6850	1000	16520	50	1	16176380	3696	4.06	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.10	N	001940	1000	184 억	899006	N	N	179	N	N
109	20240510	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22950	0	3	0.00	113681600	4938	102.94	22950	23150	22850	29800	16100	22950	23021.79	5.56	-39	23150	23050	22850	22750	22550	23100	22800	185	6850	1000	16520	50	1	16176380	3712	4.08	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.10	N	001940	1000	184 억	899006	N	N	179	N	N
110	20240510	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23050	100	2	0.44	74044750	3215	67.02	22950	23150	22850	29800	16100	22950	23031.03	5.56	-115	23150	23050	22850	22750	22550	23100	22800	185	6850	1000	16520	50	1	16176380	3729	4.10	0.33	12	0.02	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	21150	8.98	20240416	29200	-21.06	20240208	16120	42.99	20230726	0.10	N	001940	1000	184 억	899006	N	N	179	N	N
111	20240510	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	50	2	0.22	32270100	1403	29.25	22950	23050	22850	29800	16100	22950	23000.78	5.56	-146	23150	23050	22850	22750	22550	23100	22800	185	6850	1000	16520	50	1	16176380	3721	4.09	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.10	N	001940	1000	184 억	899006	N	N	179	N	N
112	20240510	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	50	2	0.22	28528950	1240	25.85	22950	23050	22850	29800	16100	22950	23007.22	5.56	-12	23150	23050	22850	22750	22550	23100	22800	185	6850	1000	16520	50	1	16176380	3721	4.09	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.10	N	001940	1000	184 억	899006	N	N	179	N	N
113	20240510	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22950	0	3	0.00	2432700	106	2.21	22950	22950	22950	29800	16100	22950	22950.00	5.56	-23	23150	23050	22850	22750	22550	23100	22800	185	6850	1000	16520	50	1	16176380	3712	4.08	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.10	N	001940	1000	184 억	899006	N	N	179	N	N
114	20240509	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22950	200	2	0.88	108990800	4773	162.24	22850	22950	22650	29550	15950	22750	22834.84	5.57	-332	23150	22950	22800	22600	22450	23050	22700	185	6800	1000	16380	50	1	16176380	3712	4.08	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.10	N	001940	1000	184 억	900509	N	N	179	N	N
115	20240509	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22900	150	2	0.66	89061000	3903	132.66	22850	22950	22650	29550	15950	22750	22818.60	5.57	-664	23150	22950	22800	22600	22450	23050	22700	185	6800	1000	16380	50	1	16176380	3704	4.07	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.10	N	001940	1000	184 억	900509	N	N	19	N	N
116	20240509	140122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22950	200	2	0.88	69994650	3071	104.38	22850	22950	22650	29550	15950	22750	22792.14	5.57	-1082	23150	22950	22800	22600	22450	23050	22700	185	6800	1000	16380	50	1	16176380	3712	4.08	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	21150	8.51	20240416	29200	-21.40	20240208	16120	42.37	20230726	0.10	N	001940	1000	184 억	900509	N	N	19	N	N
117	20240509	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-50	5	-0.22	45288750	1989	67.61	22850	22850	22650	29550	15950	22750	22769.61	5.57	-1098	23150	22950	22800	22600	22450	23050	22700	185	6800	1000	16380	50	1	16176380	3672	4.03	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	21150	7.33	20240416	29200	-22.26	20240208	16120	40.82	20230726	0.10	N	001940	1000	184 억	900509	N	N	19	N	N
118	20240509	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	0	3	0.00	37597850	1651	56.12	22850	22850	22650	29550	15950	22750	22772.77	5.57	-795	23150	22950	22800	22600	22450	23050	22700	185	6800	1000	16380	50	1	16176380	3680	4.04	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.10	N	001940	1000	184 억	900509	N	N	19	N	N
119	20240509	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	0	3	0.00	22378350	983	33.41	22850	22850	22650	29550	15950	22750	22765.36	5.57	-409	23150	22950	22800	22600	22450	23050	22700	185	6800	1000	16380	50	1	16176380	3680	4.04	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.10	N	001940	1000	184 억	900509	N	N	19	N	N
120	20240509	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	50	2	0.22	18276900	803	27.29	22850	22850	22650	29550	15950	22750	22760.77	5.57	-266	23150	22950	22800	22600	22450	23050	22700	185	6800	1000	16380	50	1	16176380	3688	4.05	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	21150	7.80	20240416	29200	-21.92	20240208	16120	41.44	20230726	0.10	N	001940	1000	184 억	900509	N	N	19	N	N
121	20240509	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	-100	5	-0.44	1677950	74	2.52	22850	22850	22650	29550	15950	22750	22675.00	5.57	-60	23150	22950	22800	22600	22450	23050	22700	185	6800	1000	16380	50	1	16176380	3664	4.03	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.43	16120	20230726	40.51	29200	-22.43	20240208	21150	7.09	20240416	29200	-22.43	20240208	16120	40.51	20230726	0.10	N	001940	1000	184 억	900509	N	N	19	N	N
122	20240508	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-100	5	-0.44	66866350	2938	34.74	22650	23000	22650	29700	16000	22850	22759.14	5.57	-272	23150	23000	22850	22700	22550	22925	22625	185	6850	1000	16450	50	1	16176380	3680	4.04	0.32	12	0.02	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.09	N	001940	1000	184 억	900601	N	N	19	N	N
123	20240508	150122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-50	5	-0.22	54580700	2398	28.35	22650	23000	22650	29700	16000	22850	22760.93	5.57	-122	23150	23000	22850	22700	22550	22925	22625	185	6850	1000	16450	50	1	16176380	3688	4.05	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	21150	7.80	20240416	29200	-21.92	20240208	16120	41.44	20230726	0.09	N	001940	1000	184 억	900601	N	N	84	N	N
124	20240508	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-100	5	-0.44	46794850	2056	24.31	22650	23000	22650	29700	16000	22850	22760.14	5.57	4	23150	23000	22850	22700	22550	22925	22625	185	6850	1000	16450	50	1	16176380	3680	4.04	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.09	N	001940	1000	184 억	900601	N	N	84	N	N
125	20240508	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-50	5	-0.22	36329200	1598	18.89	22650	23000	22650	29700	16000	22850	22734.17	5.57	-37	23150	23000	22850	22700	22550	22925	22625	185	6850	1000	16450	50	1	16176380	3688	4.05	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	21150	7.80	20240416	29200	-21.92	20240208	16120	41.44	20230726	0.09	N	001940	1000	184 억	900601	N	N	84	N	N
126	20240508	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-100	5	-0.44	34322850	1510	17.85	22650	23000	22650	29700	16000	22850	22730.36	5.57	-5	23150	23000	22850	22700	22550	22925	22625	185	6850	1000	16450	50	1	16176380	3680	4.04	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.09	N	001940	1000	184 억	900601	N	N	84	N	N
127	20240508	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	0	3	0.00	32680650	1438	17.00	22650	23000	22650	29700	16000	22850	22726.46	5.57	46	23150	23000	22850	22700	22550	22925	22625	185	6850	1000	16450	50	1	16176380	3696	4.06	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.09	N	001940	1000	184 억	900601	N	N	84	N	N
128	20240508	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-100	5	-0.44	24926550	1098	12.98	22650	23000	22650	29700	16000	22850	22701.78	5.57	-15	23150	23000	22850	22700	22550	22925	22625	185	6850	1000	16450	50	1	16176380	3680	4.04	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.09	N	001940	1000	184 억	900601	N	N	84	N	N
129	20240508	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	150	2	0.66	16082950	710	8.39	22650	23000	22650	29700	16000	22850	22652.04	5.57	-58	23150	23000	22850	22700	22550	22925	22625	185	6850	1000	16450	50	1	16176380	3721	4.09	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억	900601	N	N	84	N	N
130	20240503	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	-200	5	-0.87	415870350	18159	250.33	23050	23300	22800	29950	16150	23050	22901.61	5.58	452	23350	23200	22950	22800	22550	23275	22875	185	6900	1000	16590	50	1	16176380	3696	4.06	0.32	12	0.11	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.09	N	001940	1000	184 억	903219	N	N	26	N	N
131	20240503	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-250	5	-1.08	404954350	17682	243.76	23050	23300	22800	29950	16150	23050	22902.07	5.58	642	23350	23200	22950	22800	22550	23275	22875	185	6900	1000	16590	50	1	16176380	3688	4.05	0.32	12	0.11	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	21150	7.80	20240416	29200	-21.92	20240208	16120	41.44	20230726	0.09	N	001940	1000	184 억	903219	N	N	21	N	N
132	20240503	140122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22900	-150	5	-0.65	336477200	14680	202.37	23050	23300	22800	29950	16150	23050	22920.79	5.58	648	23350	23200	22950	22800	22550	23275	22875	185	6900	1000	16590	50	1	16176380	3704	4.07	0.32	12	0.09	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.09	N	001940	1000	184 억	903219	N	N	21	N	N
133	20240503	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-50	5	-0.22	119582300	5196	71.63	23050	23300	22950	29950	16150	23050	23014.30	5.58	-749	23350	23200	22950	22800	22550	23275	22875	185	6900	1000	16590	50	1	16176380	3721	4.09	0.32	12	0.03	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억	903219	N	N	21	N	N
134	20240503	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23050	0	3	0.00	114798050	4988	68.76	23050	23300	22950	29950	16150	23050	23014.85	5.58	-566	23350	23200	22950	22800	22550	23275	22875	185	6900	1000	16590	50	1	16176380	3729	4.10	0.33	12	0.03	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	21150	8.98	20240416	29200	-21.06	20240208	16120	42.99	20230726	0.09	N	001940	1000	184 억	903219	N	N	21	N	N
135	20240503	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23150	100	2	0.43	106118600	4612	63.58	23050	23300	22950	29950	16150	23050	23009.24	5.58	-346	23350	23200	22950	22800	22550	23275	22875	185	6900	1000	16590	50	1	16176380	3745	4.11	0.33	12	0.03	5627.00	70799.00	29200	20240208	-20.72	16120	20230726	43.61	29200	-20.72	20240208	21150	9.46	20240416	29200	-20.72	20240208	16120	43.61	20230726	0.09	N	001940	1000	184 억	903219	N	N	21	N	N
136	20240503	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-50	5	-0.22	18462700	802	11.06	23050	23300	23000	29950	16150	23050	23020.82	5.58	-195	23350	23200	22950	22800	22550	23275	22875	185	6900	1000	16590	50	1	16176380	3721	4.09	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억	903219	N	N	21	N	N
137	20240503	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23250	200	2	0.87	556200	24	0.33	23050	23300	23050	29950	16150	23050	23175.00	5.58	5	23350	23200	22950	22800	22550	23275	22875	185	6900	1000	16590	50	1	16176380	3761	4.13	0.33	12	0.00	5627.00	70799.00	29200	20240208	-20.38	16120	20230726	44.23	29200	-20.38	20240208	21150	9.93	20240416	29200	-20.38	20240208	16120	44.23	20230726	0.09	N	001940	1000	184 억	903219	N	N	21	N	N
138	20240502	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23050	100	2	0.44	166352300	7254	171.53	22700	23100	22700	29800	16100	22950	22932.49	5.59	-1649	23316	23132	22966	22782	22616	23050	22700	185	6850	1000	16520	50	1	16176380	3729	4.10	0.33	12	0.04	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	21150	8.98	20240416	29200	-21.06	20240208	16120	42.99	20230726	0.09	N	001940	1000	184 억	904583	N	N	21	N	N
139	20240502	150122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23100	150	2	0.65	107772250	4702	111.18	22700	23100	22700	29800	16100	22950	22920.51	5.59	-1532	23316	23132	22966	22782	22616	23050	22700	185	6850	1000	16520	50	1	16176380	3737	4.11	0.33	12	0.03	5627.00	70799.00	29200	20240208	-20.89	16120	20230726	43.30	29200	-20.89	20240208	21150	9.22	20240416	29200	-20.89	20240208	16120	43.30	20230726	0.09	N	001940	1000	184 억	904583	N	N	281	N	N
140	20240502	140122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	50	2	0.22	79313050	3467	81.98	22700	23050	22700	29800	16100	22950	22876.56	5.59	-1295	23316	23132	22966	22782	22616	23050	22700	185	6850	1000	16520	50	1	16176380	3721	4.09	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억	904583	N	N	281	N	N
141	20240502	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	50	2	0.22	48418700	2122	50.18	22700	23050	22700	29800	16100	22950	22817.48	5.59	-840	23316	23132	22966	22782	22616	23050	22700	185	6850	1000	16520	50	1	16176380	3721	4.09	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	21150	8.75	20240416	29200	-21.23	20240208	16120	42.68	20230726	0.09	N	001940	1000	184 억	904583	N	N	281	N	N
142	20240502	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22900	-50	5	-0.22	45291450	1986	46.96	22700	22950	22700	29800	16100	22950	22805.36	5.59	-736	23316	23132	22966	22782	22616	23050	22700	185	6850	1000	16520	50	1	16176380	3704	4.07	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	21150	8.27	20240416	29200	-21.58	20240208	16120	42.06	20230726	0.09	N	001940	1000	184 억	904583	N	N	281	N	N
143	20240502	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	-100	5	-0.44	28786900	1263	29.87	22700	22950	22700	29800	16100	22950	22792.48	5.59	-516	23316	23132	22966	22782	22616	23050	22700	185	6850	1000	16520	50	1	16176380	3696	4.06	0.32	12	0.01	5627.00	70799.00	29200	20240208	-21.75	16120	20230726	41.75	29200	-21.75	20240208	21150	8.04	20240416	29200	-21.75	20240208	16120	41.75	20230726	0.09	N	001940	1000	184 억	904583	N	N	281	N	N
144	20240502	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-150	5	-0.65	11712500	514	12.15	22700	22950	22700	29800	16100	22950	22786.96	5.59	-191	23316	23132	22966	22782	22616	23050	22700	185	6850	1000	16520	50	1	16176380	3688	4.05	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	21150	7.80	20240416	29200	-21.92	20240208	16120	41.44	20230726	0.09	N	001940	1000	184 억	904583	N	N	281	N	N
145	20240502	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-200	5	-0.87	862850	38	0.90	22700	22750	22700	29800	16100	22950	22706.58	5.59	-9	23316	23132	22966	22782	22616	23050	22700	185	6850	1000	16520	50	1	16176380	3680	4.04	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	21150	7.57	20240416	29200	-22.09	20240208	16120	41.13	20230726	0.09	N	001940	1000	184 억	904583	N	N	281	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History