KissMeData/006110/price/prices-20240601.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160222	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72600	-900	5	-1.22	5588101200	76215	121.82	74900	74900	72100	95500	51500	73500	73321.83	39.35	0	-8219	76833	75166	74033	72366	71233	74600	71800	74	22000	500	52920	100	1	14711916	10681	307.63	4.19	12	0.52	236.00	17332.00	158900	20231017	-54.31	66000	20240524	10.00	116400	-37.63	20240221	66000	10.00	20240524	158900	-54.31	20231017	66000	10.00	20240524	1.07	N	006110	500	73 억		5789424	N	N	10	N	00	N
3	20240628	150221	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72200	-1300	5	-1.77	5062444000	68967	110.23	74900	74900	72100	95500	51500	73500	73403.86	39.35	0	-5897	76833	75166	74033	72366	71233	74600	71800	74	22000	500	52920	100	1	14711916	10622	305.93	4.17	12	0.47	236.00	17332.00	158900	20231017	-54.56	66000	20240524	9.39	116400	-37.97	20240221	66000	9.39	20240524	158900	-54.56	20231017	66000	9.39	20240524	1.07	N	006110	500	73 억		5789424	N	N	162	N	00	N
4	20240628	140221	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73200	-300	5	-0.41	3994960400	54271	86.74	74900	74900	72700	95500	51500	73500	73611.33	39.35	0	-47	76833	75166	74033	72366	71233	74600	71800	74	22000	500	52920	100	1	14711916	10769	310.17	4.22	12	0.37	236.00	17332.00	158900	20231017	-53.93	66000	20240524	10.91	116400	-37.11	20240221	66000	10.91	20240524	158900	-53.93	20231017	66000	10.91	20240524	1.07	N	006110	500	73 억		5789424	N	N	162	N	00	N
5	20240628	130221	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73600	100	2	0.14	3358019000	45597	72.88	74900	74900	72700	95500	51500	73500	73645.61	39.35	0	4141	76833	75166	74033	72366	71233	74600	71800	74	22000	500	52920	100	1	14711916	10828	311.86	4.25	12	0.31	236.00	17332.00	158900	20231017	-53.68	66000	20240524	11.52	116400	-36.77	20240221	66000	11.52	20240524	158900	-53.68	20231017	66000	11.52	20240524	1.07	N	006110	500	73 억		5789424	N	N	162	N	00	N
6	20240628	120220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73900	400	2	0.54	2950519600	40067	64.04	74900	74900	72700	95500	51500	73500	73639.64	39.35	0	6634	76833	75166	74033	72366	71233	74600	71800	74	22000	500	52920	100	1	14711916	10872	313.14	4.26	12	0.27	236.00	17332.00	158900	20231017	-53.49	66000	20240524	11.97	116400	-36.51	20240221	66000	11.97	20240524	158900	-53.49	20231017	66000	11.97	20240524	1.07	N	006110	500	73 억		5789424	N	N	162	N	00	N
7	20240628	110219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73400	-100	5	-0.14	1946334000	26481	42.33	74900	74900	72700	95500	51500	73500	73499.26	39.35	0	4230	76833	75166	74033	72366	71233	74600	71800	74	22000	500	52920	100	1	14711916	10799	311.02	4.23	12	0.18	236.00	17332.00	158900	20231017	-53.81	66000	20240524	11.21	116400	-36.94	20240221	66000	11.21	20240524	158900	-53.81	20231017	66000	11.21	20240524	1.07	N	006110	500	73 억		5789424	N	N	162	N	00	N
8	20240628	100218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73700	200	2	0.27	1357793700	18475	29.53	74900	74900	72700	95500	51500	73500	73493.57	39.35	0	1982	76833	75166	74033	72366	71233	74600	71800	74	22000	500	52920	100	1	14711916	10843	312.29	4.25	12	0.13	236.00	17332.00	158900	20231017	-53.62	66000	20240524	11.67	116400	-36.68	20240221	66000	11.67	20240524	158900	-53.62	20231017	66000	11.67	20240524	1.07	N	006110	500	73 억		5789424	N	N	162	N	00	N
9	20240628	090218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74200	700	2	0.95	64532400	868	1.39	74900	74900	73900	95500	51500	73500	74346.08	39.35	0	-444	76833	75166	74033	72366	71233	74600	71800	74	22000	500	52920	100	1	14711916	10916	314.41	4.28	12	0.01	236.00	17332.00	158900	20231017	-53.30	66000	20240524	12.42	116400	-36.25	20240221	66000	12.42	20240524	158900	-53.30	20231017	66000	12.42	20240524	1.07	N	006110	500	73 억		5789424	N	N	162	N	00	N
10	20240627	160217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73500	-1000	5	-1.34	4581539200	62247	123.63	73800	75700	72900	96800	52200	74500	73602.70	39.44	0	-662	76700	75600	74600	73500	72500	75100	73000	74	22300	500	53640	100	1	14711916	10813	311.44	4.24	12	0.42	236.00	17332.00	158900	20231017	-53.74	66000	20240524	11.36	116400	-36.86	20240221	66000	11.36	20240524	158900	-53.74	20231017	66000	11.36	20240524	1.08	N	006110	500	73 억		5802488	N	N	162	N	00	N
11	20240627	150219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73700	-800	5	-1.07	4091857000	55599	110.42	73800	75700	72900	96800	52200	74500	73595.87	39.44	0	-1306	76700	75600	74600	73500	72500	75100	73000	74	22300	500	53640	100	1	14711916	10843	312.29	4.25	12	0.38	236.00	17332.00	158900	20231017	-53.62	66000	20240524	11.67	116400	-36.68	20240221	66000	11.67	20240524	158900	-53.62	20231017	66000	11.67	20240524	1.08	N	006110	500	73 억		5802488	N	N	13	N	00	N
12	20240627	140217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73700	-800	5	-1.07	3232570300	43962	87.31	73800	75700	72900	96800	52200	74500	73531.01	39.44	0	-2803	76700	75600	74600	73500	72500	75100	73000	74	22300	500	53640	100	1	14711916	10843	312.29	4.25	12	0.30	236.00	17332.00	158900	20231017	-53.62	66000	20240524	11.67	116400	-36.68	20240221	66000	11.67	20240524	158900	-53.62	20231017	66000	11.67	20240524	1.08	N	006110	500	73 억		5802488	N	N	13	N	00	N
13	20240627	130218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73700	-800	5	-1.07	2971579200	40422	80.28	73800	75700	72900	96800	52200	74500	73513.91	39.44	0	-2707	76700	75600	74600	73500	72500	75100	73000	74	22300	500	53640	100	1	14711916	10843	312.29	4.25	12	0.27	236.00	17332.00	158900	20231017	-53.62	66000	20240524	11.67	116400	-36.68	20240221	66000	11.67	20240524	158900	-53.62	20231017	66000	11.67	20240524	1.08	N	006110	500	73 억		5802488	N	N	13	N	00	N
14	20240627	120218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73200	-1300	5	-1.74	2660143700	36181	71.86	73800	75700	72900	96800	52200	74500	73523.22	39.44	0	-3202	76700	75600	74600	73500	72500	75100	73000	74	22300	500	53640	100	1	14711916	10769	310.17	4.22	12	0.25	236.00	17332.00	158900	20231017	-53.93	66000	20240524	10.91	116400	-37.11	20240221	66000	10.91	20240524	158900	-53.93	20231017	66000	10.91	20240524	1.08	N	006110	500	73 억		5802488	N	N	13	N	00	N
15	20240627	110219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73400	-1100	5	-1.48	2216352000	30126	59.83	73800	75700	72900	96800	52200	74500	73569.41	39.44	0	-2524	76700	75600	74600	73500	72500	75100	73000	74	22300	500	53640	100	1	14711916	10799	311.02	4.23	12	0.20	236.00	17332.00	158900	20231017	-53.81	66000	20240524	11.21	116400	-36.94	20240221	66000	11.21	20240524	158900	-53.81	20231017	66000	11.21	20240524	1.08	N	006110	500	73 억		5802488	N	N	13	N	00	N
16	20240627	100218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73800	-700	5	-0.94	1528913100	20751	41.21	73800	75700	72900	96800	52200	74500	73679.01	39.44	0	124	76700	75600	74600	73500	72500	75100	73000	74	22300	500	53640	100	1	14711916	10857	312.71	4.26	12	0.14	236.00	17332.00	158900	20231017	-53.56	66000	20240524	11.82	116400	-36.60	20240221	66000	11.82	20240524	158900	-53.56	20231017	66000	11.82	20240524	1.08	N	006110	500	73 억		5802488	N	N	13	N	00	N
17	20240627	090218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74300	-200	5	-0.27	149401500	2025	4.02	73800	74300	73500	96800	52200	74500	73778.52	39.44	0	-456	76700	75600	74600	73500	72500	75100	73000	74	22300	500	53640	100	1	14711916	10931	314.83	4.29	12	0.01	236.00	17332.00	158900	20231017	-53.24	66000	20240524	12.58	116400	-36.17	20240221	66000	12.58	20240524	158900	-53.24	20231017	66000	12.58	20240524	1.08	N	006110	500	73 억		5802488	N	N	13	N	00	N
18	20240626	160217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74500	300	2	0.40	3732944300	50121	98.67	75100	75700	73600	96400	52000	74200	74479.66	39.47	0	-3689	77666	75932	74966	73232	72266	75450	72750	74	22200	500	53420	100	1	14711916	10960	315.68	4.30	12	0.34	236.00	17332.00	158900	20231017	-53.12	66000	20240524	12.88	116400	-36.00	20240221	66000	12.88	20240524	158900	-53.12	20231017	66000	12.88	20240524	1.06	N	006110	500	73 억		5806366	N	N	13	N	00	N
19	20240626	150218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74700	500	2	0.67	3286394600	44120	86.86	75100	75700	73600	96400	52000	74200	74488.92	39.47	0	-4123	77666	75932	74966	73232	72266	75450	72750	74	22200	500	53420	100	1	14711916	10990	316.53	4.31	12	0.30	236.00	17332.00	158900	20231017	-52.99	66000	20240524	13.18	116400	-35.82	20240221	66000	13.18	20240524	158900	-52.99	20231017	66000	13.18	20240524	1.06	N	006110	500	73 억		5806366	N	N	8	N	00	N
20	20240626	140218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74500	300	2	0.40	2798524500	37559	73.94	75100	75700	73600	96400	52000	74200	74511.71	39.47	0	-4007	77666	75932	74966	73232	72266	75450	72750	74	22200	500	53420	100	1	14711916	10960	315.68	4.30	12	0.26	236.00	17332.00	158900	20231017	-53.12	66000	20240524	12.88	116400	-36.00	20240221	66000	12.88	20240524	158900	-53.12	20231017	66000	12.88	20240524	1.06	N	006110	500	73 억		5806366	N	N	8	N	00	N
21	20240626	130219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74300	100	2	0.13	2372334700	31830	62.66	75100	75700	73600	96400	52000	74200	74533.45	39.47	0	-3961	77666	75932	74966	73232	72266	75450	72750	74	22200	500	53420	100	1	14711916	10931	314.83	4.29	12	0.22	236.00	17332.00	158900	20231017	-53.24	66000	20240524	12.58	116400	-36.17	20240221	66000	12.58	20240524	158900	-53.24	20231017	66000	12.58	20240524	1.06	N	006110	500	73 억		5806366	N	N	8	N	00	N
22	20240626	120218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74700	500	2	0.67	2083518900	27947	55.02	75100	75700	73600	96400	52000	74200	74554.98	39.47	0	-4123	77666	75932	74966	73232	72266	75450	72750	74	22200	500	53420	100	1	14711916	10990	316.53	4.31	12	0.19	236.00	17332.00	158900	20231017	-52.99	66000	20240524	13.18	116400	-35.82	20240221	66000	13.18	20240524	158900	-52.99	20231017	66000	13.18	20240524	1.06	N	006110	500	73 억		5806366	N	N	8	N	00	N
23	20240626	110218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75300	1100	2	1.48	1687984900	22667	44.62	75100	75700	73600	96400	52000	74200	74471.16	39.47	0	-2516	77666	75932	74966	73232	72266	75450	72750	74	22200	500	53420	100	1	14711916	11078	319.07	4.34	12	0.15	236.00	17332.00	158900	20231017	-52.61	66000	20240524	14.09	116400	-35.31	20240221	66000	14.09	20240524	158900	-52.61	20231017	66000	14.09	20240524	1.06	N	006110	500	73 억		5806366	N	N	8	N	00	N
24	20240626	100218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74000	-200	5	-0.27	1218727600	16403	32.29	75100	75700	73600	96400	52000	74200	74300.26	39.47	0	-1402	77666	75932	74966	73232	72266	75450	72750	74	22200	500	53420	100	1	14711916	10887	313.56	4.27	12	0.11	236.00	17332.00	158900	20231017	-53.43	66000	20240524	12.12	116400	-36.43	20240221	66000	12.12	20240524	158900	-53.43	20231017	66000	12.12	20240524	1.06	N	006110	500	73 억		5806366	N	N	8	N	00	N
25	20240626	090217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74300	100	2	0.13	193115300	2576	5.07	75100	75700	74300	96400	52000	74200	75029.95	39.47	0	-620	77666	75932	74966	73232	72266	75450	72750	74	22200	500	53420	100	1	14711916	10931	314.83	4.29	12	0.02	236.00	17332.00	158900	20231017	-53.24	66000	20240524	12.58	116400	-36.17	20240221	66000	12.58	20240524	158900	-53.24	20231017	66000	12.58	20240524	1.06	N	006110	500	73 억		5806366	N	N	8	N	00	N
26	20240625	160217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74200	-1700	5	-2.24	3743411700	50099	50.22	76600	76700	74000	98600	53200	75900	74722.56	39.46	1507	2530	81233	78566	76933	74266	72633	77750	73450	74	22700	500	54640	100	1	14711916	10916	314.41	4.28	12	0.34	236.00	17332.00	158900	20231017	-53.30	66000	20240524	12.42	116400	-36.25	20240221	66000	12.42	20240524	158900	-53.30	20231017	66000	12.42	20240524	1.05	N	006110	500	73 억		5805859	N	N	8	N	00	N
27	20240625	150217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74200	-1700	5	-2.24	3442316000	46045	46.16	76600	76700	74000	98600	53200	75900	74759.82	39.46	1507	3443	81233	78566	76933	74266	72633	77750	73450	74	22700	500	54640	100	1	14711916	10916	314.41	4.28	12	0.31	236.00	17332.00	158900	20231017	-53.30	66000	20240524	12.42	116400	-36.25	20240221	66000	12.42	20240524	158900	-53.30	20231017	66000	12.42	20240524	1.05	N	006110	500	73 억		5805859	N	N	9	N	00	N
28	20240625	140217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74200	-1700	5	-2.24	2884848800	38533	38.63	76600	76700	74100	98600	53200	75900	74866.97	39.46	1507	3005	81233	78566	76933	74266	72633	77750	73450	74	22700	500	54640	100	1	14711916	10916	314.41	4.28	12	0.26	236.00	17332.00	158900	20231017	-53.30	66000	20240524	12.42	116400	-36.25	20240221	66000	12.42	20240524	158900	-53.30	20231017	66000	12.42	20240524	1.05	N	006110	500	73 억		5805859	N	N	9	N	00	N
29	20240625	130217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74500	-1400	5	-1.84	2567571100	34259	34.34	76600	76700	74100	98600	53200	75900	74945.89	39.46	1507	3314	81233	78566	76933	74266	72633	77750	73450	74	22700	500	54640	100	1	14711916	10960	315.68	4.30	12	0.23	236.00	17332.00	158900	20231017	-53.12	66000	20240524	12.88	116400	-36.00	20240221	66000	12.88	20240524	158900	-53.12	20231017	66000	12.88	20240524	1.05	N	006110	500	73 억		5805859	N	N	9	N	00	N
30	20240625	120218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74100	-1800	5	-2.37	2124328600	28311	28.38	76600	76700	74100	98600	53200	75900	75035.45	39.46	1507	3146	81233	78566	76933	74266	72633	77750	73450	74	22700	500	54640	100	1	14711916	10902	313.98	4.28	12	0.19	236.00	17332.00	158900	20231017	-53.37	66000	20240524	12.27	116400	-36.34	20240221	66000	12.27	20240524	158900	-53.37	20231017	66000	12.27	20240524	1.05	N	006110	500	73 억		5805859	N	N	9	N	00	N
31	20240625	110221	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74300	-1600	5	-2.11	1813501700	24124	24.18	76600	76700	74200	98600	53200	75900	75174.17	39.46	1507	3123	81233	78566	76933	74266	72633	77750	73450	74	22700	500	54640	100	1	14711916	10931	314.83	4.29	12	0.16	236.00	17332.00	158900	20231017	-53.24	66000	20240524	12.58	116400	-36.17	20240221	66000	12.58	20240524	158900	-53.24	20231017	66000	12.58	20240524	1.05	N	006110	500	73 억		5805859	N	N	9	N	00	N
32	20240625	100217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75100	-800	5	-1.05	1114324000	14759	14.80	76600	76700	74800	98600	53200	75900	75501.32	39.46	1507	2542	81233	78566	76933	74266	72633	77750	73450	74	22700	500	54640	100	1	14711916	11049	318.22	4.33	12	0.10	236.00	17332.00	158900	20231017	-52.74	66000	20240524	13.79	116400	-35.48	20240221	66000	13.79	20240524	158900	-52.74	20231017	66000	13.79	20240524	1.05	N	006110	500	73 억		5805859	N	N	9	N	00	N
33	20240625	090218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76100	200	2	0.26	166810700	2199	2.20	76600	76700	74800	98600	53200	75900	75857.53	39.46	1507	522	81233	78566	76933	74266	72633	77750	73450	74	22700	500	54640	100	1	14711916	11196	322.46	4.39	12	0.01	236.00	17332.00	158900	20231017	-52.11	66000	20240524	15.30	116400	-34.62	20240221	66000	15.30	20240524	158900	-52.11	20231017	66000	15.30	20240524	1.05	N	006110	500	73 억		5805859	N	N	9	N	00	N
34	20240624	160217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75900	-3900	5	-4.89	7597369900	99284	115.50	78800	79600	75300	103700	55900	79800	76521.91	39.55	0	-6908	85133	82466	80333	77666	75533	82200	77400	74	23900	500	57450	100	1	14711916	11166	321.61	4.38	12	0.67	236.00	17332.00	158900	20231017	-52.23	66000	20240524	15.00	116400	-34.79	20240221	66000	15.00	20240524	158900	-52.23	20231017	66000	15.00	20240524	1.07	N	006110	500	73 억		5818102	N	N	9	N	00	N
35	20240624	150216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75900	-3900	5	-4.89	7088709200	92580	107.70	78800	79600	75300	103700	55900	79800	76568.19	39.55	0	-5872	85133	82466	80333	77666	75533	82200	77400	74	23900	500	57450	100	1	14711916	11166	321.61	4.38	12	0.63	236.00	17332.00	158900	20231017	-52.23	66000	20240524	15.00	116400	-34.79	20240221	66000	15.00	20240524	158900	-52.23	20231017	66000	15.00	20240524	1.07	N	006110	500	73 억		5818102	N	N	120	N	00	N
36	20240624	140217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75400	-4400	5	-5.51	6517234400	85017	98.90	78800	79600	75400	103700	55900	79800	76657.72	39.55	0	-6088	85133	82466	80333	77666	75533	82200	77400	74	23900	500	57450	100	1	14711916	11093	319.49	4.35	12	0.58	236.00	17332.00	158900	20231017	-52.55	66000	20240524	14.24	116400	-35.22	20240221	66000	14.24	20240524	158900	-52.55	20231017	66000	14.24	20240524	1.07	N	006110	500	73 억		5818102	N	N	120	N	00	N
37	20240624	130216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75800	-4000	5	-5.01	5667161900	73778	85.83	78800	79600	75600	103700	55900	79800	76813.39	39.55	0	-5648	85133	82466	80333	77666	75533	82200	77400	74	23900	500	57450	100	1	14711916	11152	321.19	4.37	12	0.50	236.00	17332.00	158900	20231017	-52.30	66000	20240524	14.85	116400	-34.88	20240221	66000	14.85	20240524	158900	-52.30	20231017	66000	14.85	20240524	1.07	N	006110	500	73 억		5818102	N	N	120	N	00	N
38	20240624	120217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	76100	-3700	5	-4.64	4902086500	63692	74.09	78800	79600	75800	103700	55900	79800	76965.14	39.55	0	-5808	85133	82466	80333	77666	75533	82200	77400	74	23900	500	57450	100	1	14711916	11196	322.46	4.39	12	0.43	236.00	17332.00	158900	20231017	-52.11	66000	20240524	15.30	116400	-34.62	20240221	66000	15.30	20240524	158900	-52.11	20231017	66000	15.30	20240524	1.07	N	006110	500	73 억		5818102	N	N	120	N	00	N
39	20240624	110218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75900	-3900	5	-4.89	4382281300	56864	66.15	78800	79600	75800	103700	55900	79800	77065.62	39.55	0	-6854	85133	82466	80333	77666	75533	82200	77400	74	23900	500	57450	100	1	14711916	11166	321.61	4.38	12	0.39	236.00	17332.00	158900	20231017	-52.23	66000	20240524	15.00	116400	-34.79	20240221	66000	15.00	20240524	158900	-52.23	20231017	66000	15.00	20240524	1.07	N	006110	500	73 억		5818102	N	N	120	N	00	N
40	20240624	100217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77000	-2800	5	-3.51	2370269700	30537	35.52	78800	79600	76500	103700	55900	79800	77619.03	39.55	0	-1798	85133	82466	80333	77666	75533	82200	77400	74	23900	500	57450	100	1	14711916	11328	326.27	4.44	12	0.21	236.00	17332.00	158900	20231017	-51.54	66000	20240524	16.67	116400	-33.85	20240221	66000	16.67	20240524	158900	-51.54	20231017	66000	16.67	20240524	1.07	N	006110	500	73 억		5818102	N	N	120	N	00	N
41	20240624	090218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	78900	-900	5	-1.13	193125500	2441	2.84	78800	79600	78700	103700	55900	79800	79115.13	39.55	0	-606	85133	82466	80333	77666	75533	82200	77400	74	23900	500	57450	100	1	14711916	11608	334.32	4.55	12	0.02	236.00	17332.00	158900	20231017	-50.35	66000	20240524	19.55	116400	-32.22	20240221	66000	19.55	20240524	158900	-50.35	20231017	66000	19.55	20240524	1.07	N	006110	500	73 억		5818102	N	N	120	N	00	N
42	20240621	160213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79800	-200	5	-0.25	6864495100	84902	128.81	79800	83000	78200	104000	56000	80000	80854.90	39.51	0	4717	84000	82000	81000	79000	78000	81500	78500	74	24000	500	57600	100	1	14711916	11740	338.14	4.60	12	0.58	236.00	17332.00	158900	20231017	-49.78	66000	20240524	20.91	116400	-31.44	20240221	66000	20.91	20240524	158900	-49.78	20231017	66000	20.91	20240524	1.05	N	006110	500	73 억		5812400	N	N	120	N	00	N
43	20240621	150212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79900	-100	5	-0.12	6294213800	77758	117.97	79800	83000	78200	104000	56000	80000	80946.23	39.51	0	4611	84000	82000	81000	79000	78000	81500	78500	74	24000	500	57600	100	1	14711916	11755	338.56	4.61	12	0.53	236.00	17332.00	158900	20231017	-49.72	66000	20240524	21.06	116400	-31.36	20240221	66000	21.06	20240524	158900	-49.72	20231017	66000	21.06	20240524	1.05	N	006110	500	73 억		5812400	N	N	127	N	00	N
44	20240621	140212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80500	500	2	0.62	5405016000	66678	101.16	79800	83000	78200	104000	56000	80000	81061.51	39.51	0	3893	84000	82000	81000	79000	78000	81500	78500	74	24000	500	57600	100	1	14711916	11843	341.10	4.64	12	0.45	236.00	17332.00	158900	20231017	-49.34	66000	20240524	21.97	116400	-30.84	20240221	66000	21.97	20240524	158900	-49.34	20231017	66000	21.97	20240524	1.05	N	006110	500	73 억		5812400	N	N	127	N	00	N
45	20240621	130212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81300	1300	2	1.62	4910991400	60578	91.91	79800	83000	78200	104000	56000	80000	81068.95	39.51	0	3803	84000	82000	81000	79000	78000	81500	78500	74	24000	500	57600	100	1	14711916	11961	344.49	4.69	12	0.41	236.00	17332.00	158900	20231017	-48.84	66000	20240524	23.18	116400	-30.15	20240221	66000	23.18	20240524	158900	-48.84	20231017	66000	23.18	20240524	1.05	N	006110	500	73 억		5812400	N	N	127	N	00	N
46	20240621	120214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81800	1800	2	2.25	4479018600	55283	83.88	79800	83000	78200	104000	56000	80000	81019.87	39.51	0	3217	84000	82000	81000	79000	78000	81500	78500	74	24000	500	57600	100	1	14711916	12034	346.61	4.72	12	0.38	236.00	17332.00	158900	20231017	-48.52	66000	20240524	23.94	116400	-29.73	20240221	66000	23.94	20240524	158900	-48.52	20231017	66000	23.94	20240524	1.05	N	006110	500	73 억		5812400	N	N	127	N	00	N
47	20240621	110213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80900	900	2	1.12	3346352100	41489	62.95	79800	82800	78200	104000	56000	80000	80656.42	39.51	0	2457	84000	82000	81000	79000	78000	81500	78500	74	24000	500	57600	100	1	14711916	11902	342.80	4.67	12	0.28	236.00	17332.00	158900	20231017	-49.09	66000	20240524	22.58	116400	-30.50	20240221	66000	22.58	20240524	158900	-49.09	20231017	66000	22.58	20240524	1.05	N	006110	500	73 억		5812400	N	N	127	N	00	N
48	20240621	100212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81800	1800	2	2.25	2098052200	26219	39.78	79800	82800	78200	104000	56000	80000	80020.30	39.51	0	3258	84000	82000	81000	79000	78000	81500	78500	74	24000	500	57600	100	1	14711916	12034	346.61	4.72	12	0.18	236.00	17332.00	158900	20231017	-48.52	66000	20240524	23.94	116400	-29.73	20240221	66000	23.94	20240524	158900	-48.52	20231017	66000	23.94	20240524	1.05	N	006110	500	73 억		5812400	N	N	127	N	00	N
49	20240621	090214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79400	-600	5	-0.75	145111000	1824	2.77	79800	80000	79000	104000	56000	80000	79555.74	39.51	0	981	84000	82000	81000	79000	78000	81500	78500	74	24000	500	57600	100	1	14711916	11681	336.44	4.58	12	0.01	236.00	17332.00	158900	20231017	-50.03	66000	20240524	20.30	116400	-31.79	20240221	66000	20.30	20240524	158900	-50.03	20231017	66000	20.30	20240524	1.05	N	006110	500	73 억		5812400	N	N	127	N	00	N
50	20240620	160213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80000	-1400	5	-1.72	5313729600	65450	51.45	80600	83000	80000	105800	57000	81400	81190.22	39.60	0	-10186	84066	82732	80666	79332	77266	83400	80000	74	24400	500	58600	100	1	14711916	11770	338.98	4.62	12	0.44	236.00	17332.00	158900	20231017	-49.65	66000	20240524	21.21	116400	-31.27	20240221	66000	21.21	20240524	158900	-49.65	20231017	66000	21.21	20240524	0.99	N	006110	500	73 억		5825888	N	N	127	N	00	N
51	20240620	150213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80200	-1200	5	-1.47	4613690600	56706	44.58	80600	83000	80100	105800	57000	81400	81361.53	39.60	0	-8846	84066	82732	80666	79332	77266	83400	80000	74	24400	500	58600	100	1	14711916	11799	339.83	4.63	12	0.39	236.00	17332.00	158900	20231017	-49.53	66000	20240524	21.52	116400	-31.10	20240221	66000	21.52	20240524	158900	-49.53	20231017	66000	21.52	20240524	0.99	N	006110	500	73 억		5825888	N	N	33	N	00	N
52	20240620	140213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80600	-800	5	-0.98	3805730300	46641	36.66	80600	83000	80100	105800	57000	81400	81596.67	39.60	0	-8506	84066	82732	80666	79332	77266	83400	80000	74	24400	500	58600	100	1	14711916	11858	341.53	4.65	12	0.32	236.00	17332.00	158900	20231017	-49.28	66000	20240524	22.12	116400	-30.76	20240221	66000	22.12	20240524	158900	-49.28	20231017	66000	22.12	20240524	0.99	N	006110	500	73 억		5825888	N	N	33	N	00	N
53	20240620	130212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81000	-400	5	-0.49	3318238200	40607	31.92	80600	83000	80100	105800	57000	81400	81716.70	39.60	0	-7731	84066	82732	80666	79332	77266	83400	80000	74	24400	500	58600	100	1	14711916	11917	343.22	4.67	12	0.28	236.00	17332.00	158900	20231017	-49.02	66000	20240524	22.73	116400	-30.41	20240221	66000	22.73	20240524	158900	-49.02	20231017	66000	22.73	20240524	0.99	N	006110	500	73 억		5825888	N	N	33	N	00	N
54	20240620	120212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81500	100	2	0.12	2905185300	35520	27.92	80600	83000	80100	105800	57000	81400	81791.24	39.60	0	-7113	84066	82732	80666	79332	77266	83400	80000	74	24400	500	58600	100	1	14711916	11990	345.34	4.70	12	0.24	236.00	17332.00	158900	20231017	-48.71	66000	20240524	23.48	116400	-29.98	20240221	66000	23.48	20240524	158900	-48.71	20231017	66000	23.48	20240524	0.99	N	006110	500	73 억		5825888	N	N	33	N	00	N
55	20240620	110213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81700	300	2	0.37	2593581300	31691	24.91	80600	83000	80100	105800	57000	81400	81841.09	39.60	0	-6265	84066	82732	80666	79332	77266	83400	80000	74	24400	500	58600	100	1	14711916	12020	346.19	4.71	12	0.22	236.00	17332.00	158900	20231017	-48.58	66000	20240524	23.79	116400	-29.81	20240221	66000	23.79	20240524	158900	-48.58	20231017	66000	23.79	20240524	0.99	N	006110	500	73 억		5825888	N	N	33	N	00	N
56	20240620	100213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81400	0	3	0.00	2171773200	26525	20.85	80600	83000	80100	105800	57000	81400	81878.28	39.60	0	-5471	84066	82732	80666	79332	77266	83400	80000	74	24400	500	58600	100	1	14711916	11975	344.92	4.70	12	0.18	236.00	17332.00	158900	20231017	-48.77	66000	20240524	23.33	116400	-30.07	20240221	66000	23.33	20240524	158900	-48.77	20231017	66000	23.33	20240524	0.99	N	006110	500	73 억		5825888	N	N	33	N	00	N
57	20240620	090213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80500	-900	5	-1.11	154301400	1916	1.51	80600	80700	80200	105800	57000	81400	80484.85	39.60	0	33	84066	82732	80666	79332	77266	83400	80000	74	24400	500	58600	100	1	14711916	11843	341.10	4.64	12	0.01	236.00	17332.00	158900	20231017	-49.34	66000	20240524	21.97	116400	-30.84	20240221	66000	21.97	20240524	158900	-49.34	20231017	66000	21.97	20240524	0.99	N	006110	500	73 억		5825888	N	N	33	N	00	N
58	20240619	160212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81400	0	3	0.00	10122385300	126082	74.74	80100	82000	78600	105800	57000	81400	80281.13	39.61	0	-638	89133	85266	82533	78666	75933	83900	77300	74	24400	500	58600	100	1	14711916	11975	344.92	4.70	12	0.86	236.00	17332.00	158900	20231017	-48.77	66000	20240524	23.33	116400	-30.07	20240221	66000	23.33	20240524	158900	-48.77	20231017	66000	23.33	20240524	1.01	N	006110	500	73 억		5826992	N	N	33	N	00	N
59	20240619	150210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81500	100	2	0.12	9763171900	121671	72.12	80100	82000	78600	105800	57000	81400	80240.70	39.61	0	590	89133	85266	82533	78666	75933	83900	77300	74	24400	500	58600	100	1	14711916	11990	345.34	4.70	12	0.83	236.00	17332.00	158900	20231017	-48.71	66000	20240524	23.48	116400	-29.98	20240221	66000	23.48	20240524	158900	-48.71	20231017	66000	23.48	20240524	1.01	N	006110	500	73 억		5826992	N	N	43	N	00	N
60	20240619	140214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81500	100	2	0.12	9233976700	115181	68.28	80100	82000	78600	105800	57000	81400	80167.38	39.61	0	1419	89133	85266	82533	78666	75933	83900	77300	74	24400	500	58600	100	1	14711916	11990	345.34	4.70	12	0.78	236.00	17332.00	158900	20231017	-48.71	66000	20240524	23.48	116400	-29.98	20240221	66000	23.48	20240524	158900	-48.71	20231017	66000	23.48	20240524	1.01	N	006110	500	73 억		5826992	N	N	43	N	00	N
61	20240619	130211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80800	-600	5	-0.74	8885722100	110899	65.74	80100	82000	78600	105800	57000	81400	80122.42	39.61	0	1747	89133	85266	82533	78666	75933	83900	77300	74	24400	500	58600	100	1	14711916	11887	342.37	4.66	12	0.75	236.00	17332.00	158900	20231017	-49.15	66000	20240524	22.42	116400	-30.58	20240221	66000	22.42	20240524	158900	-49.15	20231017	66000	22.42	20240524	1.01	N	006110	500	73 억		5826992	N	N	43	N	00	N
62	20240619	120210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81400	0	3	0.00	7975459200	99743	59.13	80100	82000	78600	105800	57000	81400	79957.53	39.61	0	3565	89133	85266	82533	78666	75933	83900	77300	74	24400	500	58600	100	1	14711916	11975	344.92	4.70	12	0.68	236.00	17332.00	158900	20231017	-48.77	66000	20240524	23.33	116400	-30.07	20240221	66000	23.33	20240524	158900	-48.77	20231017	66000	23.33	20240524	1.01	N	006110	500	73 억		5826992	N	N	43	N	00	N
63	20240619	110212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81200	-200	5	-0.25	7189113000	90032	53.37	80100	82000	78600	105800	57000	81400	79847.59	39.61	0	3177	89133	85266	82533	78666	75933	83900	77300	74	24400	500	58600	100	1	14711916	11946	344.07	4.68	12	0.61	236.00	17332.00	158900	20231017	-48.90	66000	20240524	23.03	116400	-30.24	20240221	66000	23.03	20240524	158900	-48.90	20231017	66000	23.03	20240524	1.01	N	006110	500	73 억		5826992	N	N	43	N	00	N
64	20240619	100212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81200	-200	5	-0.25	5295564500	66729	39.56	80100	81300	78600	105800	57000	81400	79353.84	39.61	0	5886	89133	85266	82533	78666	75933	83900	77300	74	24400	500	58600	100	1	14711916	11946	344.07	4.68	12	0.45	236.00	17332.00	158900	20231017	-48.90	66000	20240524	23.03	116400	-30.24	20240221	66000	23.03	20240524	158900	-48.90	20231017	66000	23.03	20240524	1.01	N	006110	500	73 억		5826992	N	N	43	N	00	N
65	20240619	090215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	79500	-1900	5	-2.33	865174700	10830	6.42	80100	80300	79300	105800	57000	81400	79861.72	39.61	0	285	89133	85266	82533	78666	75933	83900	77300	74	24400	500	58600	100	1	14711916	11696	336.86	4.59	12	0.07	236.00	17332.00	158900	20231017	-49.97	66000	20240524	20.45	116400	-31.70	20240221	66000	20.45	20240524	158900	-49.97	20231017	66000	20.45	20240524	1.01	N	006110	500	73 억		5826992	N	N	43	N	00	N
66	20240618	160211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81400	-5200	5	-6.00	13781249800	167414	83.94	86200	86400	79800	112500	60700	86600	82319.61	39.77	0	-18435	90533	88566	86733	84766	82933	89550	85750	74	25900	500	62350	100	1	14711916	11975	344.92	4.70	12	1.14	236.00	17332.00	158900	20231017	-48.77	66000	20240524	23.33	116400	-30.07	20240221	66000	23.33	20240524	158900	-48.77	20231017	66000	23.33	20240524	1.03	N	006110	500	73 억		5850497	N	N	43	N	00	N
67	20240618	150209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81100	-5500	5	-6.35	12861318500	156084	78.26	86200	86400	79800	112500	60700	86600	82399.98	39.77	0	-13324	90533	88566	86733	84766	82933	89550	85750	74	25900	500	62350	100	1	14711916	11931	343.64	4.68	12	1.06	236.00	17332.00	158900	20231017	-48.96	66000	20240524	22.88	116400	-30.33	20240221	66000	22.88	20240524	158900	-48.96	20231017	66000	22.88	20240524	1.03	N	006110	500	73 억		5850497	N	N	54	N	00	N
68	20240618	140210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81200	-5400	5	-6.24	10491656300	126649	63.50	86200	86400	81000	112500	60700	86600	82840.42	39.77	0	-9793	90533	88566	86733	84766	82933	89550	85750	74	25900	500	62350	100	1	14711916	11946	344.07	4.68	12	0.86	236.00	17332.00	158900	20231017	-48.90	66000	20240524	23.03	116400	-30.24	20240221	66000	23.03	20240524	158900	-48.90	20231017	66000	23.03	20240524	1.03	N	006110	500	73 억		5850497	N	N	54	N	00	N
69	20240618	130212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81300	-5300	5	-6.12	9413982300	113399	56.86	86200	86400	81000	112500	60700	86600	83016.45	39.77	0	-7977	90533	88566	86733	84766	82933	89550	85750	74	25900	500	62350	100	1	14711916	11961	344.49	4.69	12	0.77	236.00	17332.00	158900	20231017	-48.84	66000	20240524	23.18	116400	-30.15	20240221	66000	23.18	20240524	158900	-48.84	20231017	66000	23.18	20240524	1.03	N	006110	500	73 억		5850497	N	N	54	N	00	N
70	20240618	120211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81600	-5000	5	-5.77	8332484500	100087	50.18	86200	86400	81100	112500	60700	86600	83252.42	39.77	0	-6931	90533	88566	86733	84766	82933	89550	85750	74	25900	500	62350	100	1	14711916	12005	345.76	4.71	12	0.68	236.00	17332.00	158900	20231017	-48.65	66000	20240524	23.64	116400	-29.90	20240221	66000	23.64	20240524	158900	-48.65	20231017	66000	23.64	20240524	1.03	N	006110	500	73 억		5850497	N	N	54	N	00	N
71	20240618	110210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82000	-4600	5	-5.31	6880592400	82322	41.27	86200	86400	81600	112500	60700	86600	83581.45	39.77	0	-2171	90533	88566	86733	84766	82933	89550	85750	74	25900	500	62350	100	1	14711916	12064	347.46	4.73	12	0.56	236.00	17332.00	158900	20231017	-48.40	66000	20240524	24.24	116400	-29.55	20240221	66000	24.24	20240524	158900	-48.40	20231017	66000	24.24	20240524	1.03	N	006110	500	73 억		5850497	N	N	54	N	00	N
72	20240618	100210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82800	-3800	5	-4.39	4394832000	52125	26.13	86200	86400	82800	112500	60700	86600	84313.32	39.77	0	-5368	90533	88566	86733	84766	82933	89550	85750	74	25900	500	62350	100	1	14711916	12181	350.85	4.78	12	0.35	236.00	17332.00	158900	20231017	-47.89	66000	20240524	25.45	116400	-28.87	20240221	66000	25.45	20240524	158900	-47.89	20231017	66000	25.45	20240524	1.03	N	006110	500	73 억		5850497	N	N	54	N	00	N
73	20240618	090212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	85400	-1200	5	-1.39	245819300	2859	1.43	86200	86400	85400	112500	60700	86600	85980.87	39.77	0	90	90533	88566	86733	84766	82933	89550	85750	74	25900	500	62350	100	1	14711916	12564	361.86	4.93	12	0.02	236.00	17332.00	158900	20231017	-46.26	66000	20240524	29.39	116400	-26.63	20240221	66000	29.39	20240524	158900	-46.26	20231017	66000	29.39	20240524	1.03	N	006110	500	73 억		5850497	N	N	54	N	00	N
74	20240617	160209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86600	700	2	0.81	6787643100	77968	62.40	85100	88700	84900	111600	60200	85900	87058.25	39.35	0	4931	94366	90132	87466	83232	80566	88800	81900	74	25700	500	61840	100	1	14711916	12741	366.95	5.00	12	0.53	236.00	17332.00	158900	20231017	-45.50	66000	20240524	31.21	116400	-25.60	20240221	66000	31.21	20240524	158900	-45.50	20231017	66000	31.21	20240524	1.01	N	006110	500	73 억		5788658	N	N	54	N	00	N
75	20240617	150213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87100	1200	2	1.40	6501024600	74662	59.75	85100	88700	84900	111600	60200	85900	87072.75	39.35	0	5030	94366	90132	87466	83232	80566	88800	81900	74	25700	500	61840	100	1	14711916	12814	369.07	5.03	12	0.51	236.00	17332.00	158900	20231017	-45.19	66000	20240524	31.97	116400	-25.17	20240221	66000	31.97	20240524	158900	-45.19	20231017	66000	31.97	20240524	1.01	N	006110	500	73 억		5788658	N	N	257	N	00	N
76	20240617	140210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86400	500	2	0.58	6033053800	69268	55.43	85100	88700	84900	111600	60200	85900	87097.29	39.35	0	4897	94366	90132	87466	83232	80566	88800	81900	74	25700	500	61840	100	1	14711916	12711	366.10	4.98	12	0.47	236.00	17332.00	158900	20231017	-45.63	66000	20240524	30.91	116400	-25.77	20240221	66000	30.91	20240524	158900	-45.63	20231017	66000	30.91	20240524	1.01	N	006110	500	73 억		5788658	N	N	257	N	00	N
77	20240617	130209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86500	600	2	0.70	5472703200	62796	50.26	85100	88700	84900	111600	60200	85900	87150.53	39.35	0	5188	94366	90132	87466	83232	80566	88800	81900	74	25700	500	61840	100	1	14711916	12726	366.53	4.99	12	0.43	236.00	17332.00	158900	20231017	-45.56	66000	20240524	31.06	116400	-25.69	20240221	66000	31.06	20240524	158900	-45.56	20231017	66000	31.06	20240524	1.01	N	006110	500	73 억		5788658	N	N	257	N	00	N
78	20240617	120208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87200	1300	2	1.51	5063645200	58094	46.49	85100	88700	84900	111600	60200	85900	87162.99	39.35	0	5541	94366	90132	87466	83232	80566	88800	81900	74	25700	500	61840	100	1	14711916	12829	369.49	5.03	12	0.39	236.00	17332.00	158900	20231017	-45.12	66000	20240524	32.12	116400	-25.09	20240221	66000	32.12	20240524	158900	-45.12	20231017	66000	32.12	20240524	1.01	N	006110	500	73 억		5788658	N	N	257	N	00	N
79	20240617	110208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87600	1700	2	1.98	4643348200	53283	42.64	85100	88700	84900	111600	60200	85900	87145.05	39.35	0	5497	94366	90132	87466	83232	80566	88800	81900	74	25700	500	61840	100	1	14711916	12888	371.19	5.05	12	0.36	236.00	17332.00	158900	20231017	-44.87	66000	20240524	32.73	116400	-24.74	20240221	66000	32.73	20240524	158900	-44.87	20231017	66000	32.73	20240524	1.01	N	006110	500	73 억		5788658	N	N	257	N	00	N
80	20240617	100210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87600	1700	2	1.98	3504187400	40267	32.23	85100	88700	84900	111600	60200	85900	87023.83	39.35	0	3932	94366	90132	87466	83232	80566	88800	81900	74	25700	500	61840	100	1	14711916	12888	371.19	5.05	12	0.27	236.00	17332.00	158900	20231017	-44.87	66000	20240524	32.73	116400	-24.74	20240221	66000	32.73	20240524	158900	-44.87	20231017	66000	32.73	20240524	1.01	N	006110	500	73 억		5788658	N	N	257	N	00	N
81	20240617	090209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	85000	-900	5	-1.05	184243800	2165	1.73	85100	85500	84900	111600	60200	85900	85100.69	39.35	0	162	94366	90132	87466	83232	80566	88800	81900	74	25700	500	61840	100	1	14711916	12505	360.17	4.90	12	0.01	236.00	17332.00	158900	20231017	-46.51	66000	20240524	28.79	116400	-26.98	20240221	66000	28.79	20240524	158900	-46.51	20231017	66000	28.79	20240524	1.01	N	006110	500	73 억		5788658	N	N	257	N	00	N
82	20240614	160158	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	85900	-4000	5	-4.45	10795632000	123732	78.72	90100	91700	84800	116800	63000	89900	87252.44	39.46	0	-15902	94300	92100	91000	88800	87700	91550	88250	74	26900	500	64720	100	1	14711916	12638	363.98	4.96	12	0.84	236.00	17332.00	158900	20231017	-45.94	66000	20240524	30.15	116400	-26.20	20240221	66000	30.15	20240524	158900	-45.94	20231017	66000	30.15	20240524	1.01	N	006110	500	73 억		5805739	N	N	257	N	00	N
83	20240614	150158	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86100	-3800	5	-4.23	9930328800	113674	72.32	90100	91700	84800	116800	63000	89900	87357.96	39.46	0	-11582	94300	92100	91000	88800	87700	91550	88250	74	26900	500	64720	100	1	14711916	12667	364.83	4.97	12	0.77	236.00	17332.00	158900	20231017	-45.81	66000	20240524	30.45	116400	-26.03	20240221	66000	30.45	20240524	158900	-45.81	20231017	66000	30.45	20240524	1.01	N	006110	500	73 억		5805739	N	N	1085	N	00	N
84	20240614	140158	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86400	-3500	5	-3.89	7554633100	85936	54.67	90100	91700	86000	116800	63000	89900	87909.99	39.46	0	-4160	94300	92100	91000	88800	87700	91550	88250	74	26900	500	64720	100	1	14711916	12711	366.10	4.98	12	0.58	236.00	17332.00	158900	20231017	-45.63	66000	20240524	30.91	116400	-25.77	20240221	66000	30.91	20240524	158900	-45.63	20231017	66000	30.91	20240524	1.01	N	006110	500	73 억		5805739	N	N	1085	N	00	N
85	20240614	130158	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87000	-2900	5	-3.23	6575389700	74653	47.50	90100	91700	86000	116800	63000	89900	88079.38	39.46	0	-1821	94300	92100	91000	88800	87700	91550	88250	74	26900	500	64720	100	1	14711916	12799	368.64	5.02	12	0.51	236.00	17332.00	158900	20231017	-45.25	66000	20240524	31.82	116400	-25.26	20240221	66000	31.82	20240524	158900	-45.25	20231017	66000	31.82	20240524	1.01	N	006110	500	73 억		5805739	N	N	1085	N	00	N
86	20240614	120158	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	88500	-1400	5	-1.56	5769556000	65488	41.67	90100	91700	86000	116800	63000	89900	88100.97	39.46	0	1233	94300	92100	91000	88800	87700	91550	88250	74	26900	500	64720	100	1	14711916	13020	375.00	5.11	12	0.45	236.00	17332.00	158900	20231017	-44.30	66000	20240524	34.09	116400	-23.97	20240221	66000	34.09	20240524	158900	-44.30	20231017	66000	34.09	20240524	1.01	N	006110	500	73 억		5805739	N	N	1085	N	00	N
87	20240614	110206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87700	-2200	5	-2.45	5242562500	59513	37.86	90100	91700	86000	116800	63000	89900	88091.05	39.46	0	190	94300	92100	91000	88800	87700	91550	88250	74	26900	500	64720	100	1	14711916	12902	371.61	5.06	12	0.40	236.00	17332.00	158900	20231017	-44.81	66000	20240524	32.88	116400	-24.66	20240221	66000	32.88	20240524	158900	-44.81	20231017	66000	32.88	20240524	1.01	N	006110	500	73 억		5805739	N	N	1085	N	00	N
88	20240614	100207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87300	-2600	5	-2.89	4054308300	45853	29.17	90100	91700	86000	116800	63000	89900	88419.70	39.46	0	-3643	94300	92100	91000	88800	87700	91550	88250	74	26900	500	64720	100	1	14711916	12844	369.92	5.04	12	0.31	236.00	17332.00	158900	20231017	-45.06	66000	20240524	32.27	116400	-25.00	20240221	66000	32.27	20240524	158900	-45.06	20231017	66000	32.27	20240524	1.01	N	006110	500	73 억		5805739	N	N	1085	N	00	N
89	20240614	090208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	90000	100	2	0.11	176379000	1958	1.25	90100	90300	89900	116800	63000	89900	90081.21	39.46	0	-776	94300	92100	91000	88800	87700	91550	88250	74	26900	500	64720	100	1	14711916	13241	381.36	5.19	12	0.01	236.00	17332.00	158900	20231017	-43.36	66000	20240524	36.36	116400	-22.68	20240221	66000	36.36	20240524	158900	-43.36	20231017	66000	36.36	20240524	1.01	N	006110	500	73 억		5805739	N	N	1085	N	00	N
90	20240613	160207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	89900	-2400	5	-2.60	14262960800	156612	121.34	91500	93200	89900	119900	64700	92300	91076.88	39.35	0	-11581	97900	95100	93200	90400	88500	94150	89450	74	27600	500	66450	100	1	14711916	13226	380.93	5.19	12	1.06	236.00	17332.00	158900	20231017	-43.42	66000	20240524	36.21	116400	-22.77	20240221	66000	36.21	20240524	158900	-43.42	20231017	66000	36.21	20240524	1.01	N	006110	500	73 억		5788577	N	N	1003	N	00	N
91	20240613	150210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	90700	-1600	5	-1.73	9571511100	104493	80.96	91500	93200	90200	119900	64700	92300	91599.24	39.35	0	-736	97900	95100	93200	90400	88500	94150	89450	74	27600	500	66450	100	1	14711916	13344	384.32	5.23	12	0.71	236.00	17332.00	158900	20231017	-42.92	66000	20240524	37.42	116400	-22.08	20240221	66000	37.42	20240524	158900	-42.92	20231017	66000	37.42	20240524	1.01	N	006110	500	73 억		5788577	N	N	208	N	00	N
92	20240613	140207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	91500	-800	5	-0.87	8234036900	89798	69.57	91500	93200	90200	119900	64700	92300	91694.80	39.35	0	2074	97900	95100	93200	90400	88500	94150	89450	74	27600	500	66450	100	1	14711916	13461	387.71	5.28	12	0.61	236.00	17332.00	158900	20231017	-42.42	66000	20240524	38.64	116400	-21.39	20240221	66000	38.64	20240524	158900	-42.42	20231017	66000	38.64	20240524	1.01	N	006110	500	73 억		5788577	N	N	208	N	00	N
93	20240613	130207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	91800	-500	5	-0.54	7045917200	76840	59.53	91500	93200	90200	119900	64700	92300	91695.60	39.35	0	5427	97900	95100	93200	90400	88500	94150	89450	74	27600	500	66450	100	1	14711916	13506	388.98	5.30	12	0.52	236.00	17332.00	158900	20231017	-42.23	66000	20240524	39.09	116400	-21.13	20240221	66000	39.09	20240524	158900	-42.23	20231017	66000	39.09	20240524	1.01	N	006110	500	73 억		5788577	N	N	208	N	00	N
94	20240613	120206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	91700	-600	5	-0.65	5795282600	63168	48.94	91500	93200	90200	119900	64700	92300	91743.57	39.35	0	3365	97900	95100	93200	90400	88500	94150	89450	74	27600	500	66450	100	1	14711916	13491	388.56	5.29	12	0.43	236.00	17332.00	158900	20231017	-42.29	66000	20240524	38.94	116400	-21.22	20240221	66000	38.94	20240524	158900	-42.29	20231017	66000	38.94	20240524	1.01	N	006110	500	73 억		5788577	N	N	208	N	00	N
95	20240613	110206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	91800	-500	5	-0.54	5024909100	54762	42.43	91500	93200	90200	119900	64700	92300	91758.61	39.35	0	4343	97900	95100	93200	90400	88500	94150	89450	74	27600	500	66450	100	1	14711916	13506	388.98	5.30	12	0.37	236.00	17332.00	158900	20231017	-42.23	66000	20240524	39.09	116400	-21.13	20240221	66000	39.09	20240524	158900	-42.23	20231017	66000	39.09	20240524	1.01	N	006110	500	73 억		5788577	N	N	208	N	00	N
96	20240613	100206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	92400	100	2	0.11	3736765600	40798	31.61	91500	93200	90200	119900	64700	92300	91591.10	39.35	0	5410	97900	95100	93200	90400	88500	94150	89450	74	27600	500	66450	100	1	14711916	13594	391.53	5.33	12	0.28	236.00	17332.00	158900	20231017	-41.85	66000	20240524	40.00	116400	-20.62	20240221	66000	40.00	20240524	158900	-41.85	20231017	66000	40.00	20240524	1.01	N	006110	500	73 억		5788577	N	N	208	N	00	N
97	20240613	090209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	91400	-900	5	-0.98	391967600	4280	3.32	91500	92300	91100	119900	64700	92300	91573.58	39.35	0	67	97900	95100	93200	90400	88500	94150	89450	74	27600	500	66450	100	1	14711916	13447	387.29	5.27	12	0.03	236.00	17332.00	158900	20231017	-42.48	66000	20240524	38.48	116400	-21.48	20240221	66000	38.48	20240524	158900	-42.48	20231017	66000	38.48	20240524	1.01	N	006110	500	73 억		5788577	N	N	208	N	00	N
98	20240612	160204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	92300	-4000	5	-4.15	11922677800	128245	75.54	95300	96000	91300	125100	67500	96300	92959.22	39.47	0	-17324	100633	98466	94733	92566	88833	99550	93650	74	28800	500	69330	100	1	14711916	13579	391.10	5.33	12	0.87	236.00	17332.00	158900	20231017	-41.91	66000	20240524	39.85	116400	-20.70	20240221	66000	39.85	20240524	158900	-41.91	20231017	66000	39.85	20240524	1.02	N	006110	500	73 억		5807127	N	N	190	N	00	N
99	20240612	150211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	92100	-4200	5	-4.36	11413219100	122726	72.29	95300	96000	91300	125100	67500	96300	92988.17	39.47	0	-17325	100633	98466	94733	92566	88833	99550	93650	74	28800	500	69330	100	1	14711916	13550	390.25	5.31	12	0.83	236.00	17332.00	158900	20231017	-42.04	66000	20240524	39.55	116400	-20.88	20240221	66000	39.55	20240524	158900	-42.04	20231017	66000	39.55	20240524	1.02	N	006110	500	73 억		5807127	N	N	1256	N	00	N
100	20240612	140205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	91800	-4500	5	-4.67	10809056100	116166	68.43	95300	96000	91300	125100	67500	96300	93038.59	39.47	0	-16988	100633	98466	94733	92566	88833	99550	93650	74	28800	500	69330	100	1	14711916	13506	388.98	5.30	12	0.79	236.00	17332.00	158900	20231017	-42.23	66000	20240524	39.09	116400	-21.13	20240221	66000	39.09	20240524	158900	-42.23	20231017	66000	39.09	20240524	1.02	N	006110	500	73 억		5807127	N	N	1256	N	00	N
101	20240612	130207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	92300	-4000	5	-4.15	9986572400	107225	63.16	95300	96000	91300	125100	67500	96300	93126.30	39.47	0	-15685	100633	98466	94733	92566	88833	99550	93650	74	28800	500	69330	100	1	14711916	13579	391.10	5.33	12	0.73	236.00	17332.00	158900	20231017	-41.91	66000	20240524	39.85	116400	-20.70	20240221	66000	39.85	20240524	158900	-41.91	20231017	66000	39.85	20240524	1.02	N	006110	500	73 억		5807127	N	N	1256	N	00	N
102	20240612	120205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	91800	-4500	5	-4.67	9551346300	102506	60.38	95300	96000	91300	125100	67500	96300	93167.78	39.47	0	-15630	100633	98466	94733	92566	88833	99550	93650	74	28800	500	69330	100	1	14711916	13506	388.98	5.30	12	0.70	236.00	17332.00	158900	20231017	-42.23	66000	20240524	39.09	116400	-21.13	20240221	66000	39.09	20240524	158900	-42.23	20231017	66000	39.09	20240524	1.02	N	006110	500	73 억		5807127	N	N	1256	N	00	N
103	20240612	110204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	91800	-4500	5	-4.67	8735716700	93638	55.16	95300	96000	91300	125100	67500	96300	93281.21	39.47	0	-14473	100633	98466	94733	92566	88833	99550	93650	74	28800	500	69330	100	1	14711916	13506	388.98	5.30	12	0.64	236.00	17332.00	158900	20231017	-42.23	66000	20240524	39.09	116400	-21.13	20240221	66000	39.09	20240524	158900	-42.23	20231017	66000	39.09	20240524	1.02	N	006110	500	73 억		5807127	N	N	1256	N	00	N
104	20240612	100206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	94000	-2300	5	-2.39	5663807100	60342	35.55	95300	96000	92400	125100	67500	96300	93847.63	39.47	0	-6309	100633	98466	94733	92566	88833	99550	93650	74	28800	500	69330	100	1	14711916	13829	398.31	5.42	12	0.41	236.00	17332.00	158900	20231017	-40.84	66000	20240524	42.42	116400	-19.24	20240221	66000	42.42	20240524	158900	-40.84	20231017	66000	42.42	20240524	1.02	N	006110	500	73 억		5807127	N	N	1256	N	00	N
105	20240612	090205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	92600	-3700	5	-3.84	1006855900	10709	6.31	95300	95300	92400	125100	67500	96300	93943.01	39.47	0	325	100633	98466	94733	92566	88833	99550	93650	74	28800	500	69330	100	1	14711916	13623	392.37	5.34	12	0.07	236.00	17332.00	158900	20231017	-41.72	66000	20240524	40.30	116400	-20.45	20240221	66000	40.30	20240524	158900	-41.72	20231017	66000	40.30	20240524	1.02	N	006110	500	73 억		5807127	N	N	1256	N	00	N
106	20240610	160204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	93500	5300	2	6.01	18531942700	202982	269.23	87300	94900	85400	114600	61800	88200	91290.42	39.35	0	19319	90666	89432	87566	86332	84466	88500	85400	74	26400	500	63500	100	1	14711916	13756	396.19	5.39	12	1.38	236.00	17332.00	158900	20231017	-41.16	66000	20240524	41.67	116400	-19.67	20240221	66000	41.67	20240524	158900	-41.16	20231017	66000	41.67	20240524	1.01	N	006110	500	73 억		5789660	N	N	1244	N	00	N
107	20240610	150205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	94500	6300	2	7.14	16338573900	179693	238.34	87300	94500	85400	114600	61800	88200	90925.02	39.35	0	17913	90666	89432	87566	86332	84466	88500	85400	74	26400	500	63500	100	1	14711916	13903	400.42	5.45	12	1.22	236.00	17332.00	158900	20231017	-40.53	66000	20240524	43.18	116400	-18.81	20240221	66000	43.18	20240524	158900	-40.53	20231017	66000	43.18	20240524	1.01	N	006110	500	73 억		5789660	N	N	2	N	00	N
108	20240610	140205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	93200	5000	2	5.67	13795219400	152504	202.28	87300	94000	85400	114600	61800	88200	90458.17	39.35	0	15819	90666	89432	87566	86332	84466	88500	85400	74	26400	500	63500	100	1	14711916	13712	394.92	5.38	12	1.04	236.00	17332.00	158900	20231017	-41.35	66000	20240524	41.21	116400	-19.93	20240221	66000	41.21	20240524	158900	-41.35	20231017	66000	41.21	20240524	1.01	N	006110	500	73 억		5789660	N	N	2	N	00	N
109	20240610	130205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	93800	5600	2	6.35	12813032500	141963	188.30	87300	94000	85400	114600	61800	88200	90256.23	39.35	0	17715	90666	89432	87566	86332	84466	88500	85400	74	26400	500	63500	100	1	14711916	13800	397.46	5.41	12	0.96	236.00	17332.00	158900	20231017	-40.97	66000	20240524	42.12	116400	-19.42	20240221	66000	42.12	20240524	158900	-40.97	20231017	66000	42.12	20240524	1.01	N	006110	500	73 억		5789660	N	N	2	N	00	N
110	20240610	120204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	92800	4600	2	5.22	10406217400	116128	154.03	87300	93000	85400	114600	61800	88200	89609.96	39.35	0	10728	90666	89432	87566	86332	84466	88500	85400	74	26400	500	63500	100	1	14711916	13653	393.22	5.35	12	0.79	236.00	17332.00	158900	20231017	-41.60	66000	20240524	40.61	116400	-20.27	20240221	66000	40.61	20240524	158900	-41.60	20231017	66000	40.61	20240524	1.01	N	006110	500	73 억		5789660	N	N	2	N	00	N
111	20240610	110205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	91300	3100	2	3.51	7047949300	79601	105.58	87300	91500	85400	114600	61800	88200	88540.99	39.35	0	3409	90666	89432	87566	86332	84466	88500	85400	74	26400	500	63500	100	1	14711916	13432	386.86	5.27	12	0.54	236.00	17332.00	158900	20231017	-42.54	66000	20240524	38.33	116400	-21.56	20240221	66000	38.33	20240524	158900	-42.54	20231017	66000	38.33	20240524	1.01	N	006110	500	73 억		5789660	N	N	2	N	00	N
112	20240610	100205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86400	-1800	5	-2.04	2285324500	26457	35.09	87300	87400	85400	114600	61800	88200	86378.41	39.35	0	-2081	90666	89432	87566	86332	84466	88500	85400	74	26400	500	63500	100	1	14711916	12711	366.10	4.98	12	0.18	236.00	17332.00	158900	20231017	-45.63	66000	20240524	30.91	116400	-25.77	20240221	66000	30.91	20240524	158900	-45.63	20231017	66000	30.91	20240524	1.01	N	006110	500	73 억		5789660	N	N	2	N	00	N
113	20240610	090209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86500	-1700	5	-1.93	255576800	2943	3.90	87300	87400	86400	114600	61800	88200	86839.50	39.35	0	-1195	90666	89432	87566	86332	84466	88500	85400	74	26400	500	63500	100	1	14711916	12726	366.53	4.99	12	0.02	236.00	17332.00	158900	20231017	-45.56	66000	20240524	31.06	116400	-25.69	20240221	66000	31.06	20240524	158900	-45.56	20231017	66000	31.06	20240524	1.01	N	006110	500	73 억		5789660	N	N	2	N	00	N
114	20240607	160208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	88200	1500	2	1.73	6527181300	74746	52.30	88700	88800	85700	112700	60700	86700	87326.71	39.37	0	-700	91900	89300	86400	83800	80900	90600	85100	74	26000	500	62420	100	1	14711916	12976	373.73	5.09	12	0.51	236.00	17332.00	158900	20231017	-44.49	66000	20240524	33.64	116400	-24.23	20240221	66000	33.64	20240524	158900	-44.49	20231017	66000	33.64	20240524	0.98	N	006110	500	73 억		5791507	N	N	2	N	00	N
115	20240607	150210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87900	1200	2	1.38	6026080100	69056	48.32	88700	88800	85700	112700	60700	86700	87266.65	39.37	0	-1132	91900	89300	86400	83800	80900	90600	85100	74	26000	500	62420	100	1	14711916	12932	372.46	5.07	12	0.47	236.00	17332.00	158900	20231017	-44.68	66000	20240524	33.18	116400	-24.48	20240221	66000	33.18	20240524	158900	-44.68	20231017	66000	33.18	20240524	0.98	N	006110	500	73 억		5791507	N	N	199	N	00	N
116	20240607	140208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	88200	1500	2	1.73	5457325100	62587	43.79	88700	88800	85700	112700	60700	86700	87198.72	39.37	0	-283	91900	89300	86400	83800	80900	90600	85100	74	26000	500	62420	100	1	14711916	12976	373.73	5.09	12	0.43	236.00	17332.00	158900	20231017	-44.49	66000	20240524	33.64	116400	-24.23	20240221	66000	33.64	20240524	158900	-44.49	20231017	66000	33.64	20240524	0.98	N	006110	500	73 억		5791507	N	N	199	N	00	N
117	20240607	130209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87000	300	2	0.35	4202827200	48263	33.77	88700	88800	85700	112700	60700	86700	87084.66	39.37	0	-6672	91900	89300	86400	83800	80900	90600	85100	74	26000	500	62420	100	1	14711916	12799	368.64	5.02	12	0.33	236.00	17332.00	158900	20231017	-45.25	66000	20240524	31.82	116400	-25.26	20240221	66000	31.82	20240524	158900	-45.25	20231017	66000	31.82	20240524	0.98	N	006110	500	73 억		5791507	N	N	199	N	00	N
118	20240607	120209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87100	400	2	0.46	3948479700	45336	31.72	88700	88800	85700	112700	60700	86700	87096.87	39.37	0	-5704	91900	89300	86400	83800	80900	90600	85100	74	26000	500	62420	100	1	14711916	12814	369.07	5.03	12	0.31	236.00	17332.00	158900	20231017	-45.19	66000	20240524	31.97	116400	-25.17	20240221	66000	31.97	20240524	158900	-45.19	20231017	66000	31.97	20240524	0.98	N	006110	500	73 억		5791507	N	N	199	N	00	N
119	20240607	110209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87400	700	2	0.81	3226332900	37075	25.94	88700	88800	85700	112700	60700	86700	87024.97	39.37	0	-4876	91900	89300	86400	83800	80900	90600	85100	74	26000	500	62420	100	1	14711916	12858	370.34	5.04	12	0.25	236.00	17332.00	158900	20231017	-45.00	66000	20240524	32.42	116400	-24.91	20240221	66000	32.42	20240524	158900	-45.00	20231017	66000	32.42	20240524	0.98	N	006110	500	73 억		5791507	N	N	199	N	00	N
120	20240607	100208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86500	-200	5	-0.23	2544105700	29218	20.44	88700	88800	85700	112700	60700	86700	87077.93	39.37	0	-6000	91900	89300	86400	83800	80900	90600	85100	74	26000	500	62420	100	1	14711916	12726	366.53	4.99	12	0.20	236.00	17332.00	158900	20231017	-45.56	66000	20240524	31.06	116400	-25.69	20240221	66000	31.06	20240524	158900	-45.56	20231017	66000	31.06	20240524	0.98	N	006110	500	73 억		5791507	N	N	199	N	00	N
121	20240607	090207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	88400	1700	2	1.96	428553300	4855	3.40	88700	88800	87800	112700	60700	86700	88397.42	39.37	0	-2629	91900	89300	86400	83800	80900	90600	85100	74	26000	500	62420	100	1	14711916	13005	374.58	5.10	12	0.03	236.00	17332.00	158900	20231017	-44.37	66000	20240524	33.94	116400	-24.05	20240221	66000	33.94	20240524	158900	-44.37	20231017	66000	33.94	20240524	0.98	N	006110	500	73 억		5791507	N	N	199	N	00	N
122	20240605	160207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86700	3000	2	3.58	12340208700	142073	197.75	84200	89000	83500	108800	58600	83700	86858.96	39.30	0	11615	86166	84932	82766	81532	79366	85550	82150	74	25100	500	60260	100	1	14711916	12755	367.37	5.00	12	0.97	236.00	17332.00	158900	20231017	-45.44	66000	20240524	31.36	116400	-25.52	20240221	66000	31.36	20240524	158900	-45.44	20231017	66000	31.36	20240524	0.96	N	006110	500	73 억		5781858	N	N	199	N	00	N
123	20240605	150208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	86900	3200	2	3.82	11756201100	135342	188.39	84200	89000	83500	108800	58600	83700	86863.41	39.30	0	10780	86166	84932	82766	81532	79366	85550	82150	74	25100	500	60260	100	1	14711916	12785	368.22	5.01	12	0.92	236.00	17332.00	158900	20231017	-45.31	66000	20240524	31.67	116400	-25.34	20240221	66000	31.67	20240524	158900	-45.31	20231017	66000	31.67	20240524	0.96	N	006110	500	73 억		5781858	N	N	3	N	00	N
124	20240605	140207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87200	3500	2	4.18	11155573300	128438	178.78	84200	89000	83500	108800	58600	83700	86856.22	39.30	0	9655	86166	84932	82766	81532	79366	85550	82150	74	25100	500	60260	100	1	14711916	12829	369.49	5.03	12	0.87	236.00	17332.00	158900	20231017	-45.12	66000	20240524	32.12	116400	-25.09	20240221	66000	32.12	20240524	158900	-45.12	20231017	66000	32.12	20240524	0.96	N	006110	500	73 억		5781858	N	N	3	N	00	N
125	20240605	130208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87200	3500	2	4.18	10534121700	121292	168.83	84200	89000	83500	108800	58600	83700	86849.82	39.30	0	10312	86166	84932	82766	81532	79366	85550	82150	74	25100	500	60260	100	1	14711916	12829	369.49	5.03	12	0.82	236.00	17332.00	158900	20231017	-45.12	66000	20240524	32.12	116400	-25.09	20240221	66000	32.12	20240524	158900	-45.12	20231017	66000	32.12	20240524	0.96	N	006110	500	73 억		5781858	N	N	3	N	00	N
126	20240605	120207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87200	3500	2	4.18	10016750900	115357	160.57	84200	89000	83500	108800	58600	83700	86833.19	39.30	0	10107	86166	84932	82766	81532	79366	85550	82150	74	25100	500	60260	100	1	14711916	12829	369.49	5.03	12	0.78	236.00	17332.00	158900	20231017	-45.12	66000	20240524	32.12	116400	-25.09	20240221	66000	32.12	20240524	158900	-45.12	20231017	66000	32.12	20240524	0.96	N	006110	500	73 억		5781858	N	N	3	N	00	N
127	20240605	110208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87400	3700	2	4.42	8783666000	101295	140.99	84200	89000	83500	108800	58600	83700	86714.34	39.30	0	6517	86166	84932	82766	81532	79366	85550	82150	74	25100	500	60260	100	1	14711916	12858	370.34	5.04	12	0.69	236.00	17332.00	158900	20231017	-45.00	66000	20240524	32.42	116400	-24.91	20240221	66000	32.42	20240524	158900	-45.00	20231017	66000	32.42	20240524	0.96	N	006110	500	73 억		5781858	N	N	3	N	00	N
128	20240605	100208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	87800	4100	2	4.90	7067847400	81656	113.66	84200	89000	83500	108800	58600	83700	86557.11	39.30	0	5632	86166	84932	82766	81532	79366	85550	82150	74	25100	500	60260	100	1	14711916	12917	372.03	5.07	12	0.56	236.00	17332.00	158900	20231017	-44.75	66000	20240524	33.03	116400	-24.57	20240221	66000	33.03	20240524	158900	-44.75	20231017	66000	33.03	20240524	0.96	N	006110	500	73 억		5781858	N	N	3	N	00	N
129	20240605	090208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	84700	1000	2	1.19	370865600	4391	6.11	84200	85000	83500	108800	58600	83700	84464.05	39.30	0	1369	86166	84932	82766	81532	79366	85550	82150	74	25100	500	60260	100	1	14711916	12461	358.90	4.89	12	0.03	236.00	17332.00	158900	20231017	-46.70	66000	20240524	28.33	116400	-27.23	20240221	66000	28.33	20240524	158900	-46.70	20231017	66000	28.33	20240524	0.96	N	006110	500	73 억		5781858	N	N	3	N	00	N
130	20240604	160205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	83700	1600	2	1.95	5886781400	71172	88.27	81300	84000	80600	106700	57500	82100	82710.71	39.25	0	5852	86900	84500	82600	80200	78300	83550	79250	74	24600	500	59110	100	1	14711916	12314	354.66	4.83	12	0.48	236.00	17332.00	158900	20231017	-47.33	66000	20240524	26.82	116400	-28.09	20240221	66000	26.82	20240524	158900	-47.33	20231017	66000	26.82	20240524	0.97	N	006110	500	73 억		5774724	N	N	3	N	00	N
131	20240604	150207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	83200	1100	2	1.34	5445831700	65886	81.72	81300	84000	80600	106700	57500	82100	82655.37	39.25	0	6933	86900	84500	82600	80200	78300	83550	79250	74	24600	500	59110	100	1	14711916	12240	352.54	4.80	12	0.45	236.00	17332.00	158900	20231017	-47.64	66000	20240524	26.06	116400	-28.52	20240221	66000	26.06	20240524	158900	-47.64	20231017	66000	26.06	20240524	0.97	N	006110	500	73 억		5774724	N	N	0	N	00	N
132	20240604	140207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	83000	900	2	1.10	3990772400	48428	60.06	81300	83400	80600	106700	57500	82100	82406.30	39.25	0	1400	86900	84500	82600	80200	78300	83550	79250	74	24600	500	59110	100	1	14711916	12211	351.69	4.79	12	0.33	236.00	17332.00	158900	20231017	-47.77	66000	20240524	25.76	116400	-28.69	20240221	66000	25.76	20240524	158900	-47.77	20231017	66000	25.76	20240524	0.97	N	006110	500	73 억		5774724	N	N	0	N	00	N
133	20240604	130206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82800	700	2	0.85	3387878900	41155	51.04	81300	83400	80600	106700	57500	82100	82319.98	39.25	0	1716	86900	84500	82600	80200	78300	83550	79250	74	24600	500	59110	100	1	14711916	12181	350.85	4.78	12	0.28	236.00	17332.00	158900	20231017	-47.89	66000	20240524	25.45	116400	-28.87	20240221	66000	25.45	20240524	158900	-47.89	20231017	66000	25.45	20240524	0.97	N	006110	500	73 억		5774724	N	N	0	N	00	N
134	20240604	120205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	83200	1100	2	1.34	2934157000	35689	44.26	81300	83400	80600	106700	57500	82100	82214.60	39.25	0	2881	86900	84500	82600	80200	78300	83550	79250	74	24600	500	59110	100	1	14711916	12240	352.54	4.80	12	0.24	236.00	17332.00	158900	20231017	-47.64	66000	20240524	26.06	116400	-28.52	20240221	66000	26.06	20240524	158900	-47.64	20231017	66000	26.06	20240524	0.97	N	006110	500	73 억		5774724	N	N	0	N	00	N
135	20240604	110206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82300	200	2	0.24	2315002900	28203	34.98	81300	83400	80600	106700	57500	82100	82083.57	39.25	0	426	86900	84500	82600	80200	78300	83550	79250	74	24600	500	59110	100	1	14711916	12108	348.73	4.75	12	0.19	236.00	17332.00	158900	20231017	-48.21	66000	20240524	24.70	116400	-29.30	20240221	66000	24.70	20240524	158900	-48.21	20231017	66000	24.70	20240524	0.97	N	006110	500	73 억		5774724	N	N	0	N	00	N
136	20240604	100205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82900	800	2	0.97	1708158100	20856	25.87	81300	83400	80600	106700	57500	82100	81902.48	39.25	0	1562	86900	84500	82600	80200	78300	83550	79250	74	24600	500	59110	100	1	14711916	12196	351.27	4.78	12	0.14	236.00	17332.00	158900	20231017	-47.83	66000	20240524	25.61	116400	-28.78	20240221	66000	25.61	20240524	158900	-47.83	20231017	66000	25.61	20240524	0.97	N	006110	500	73 억		5774724	N	N	0	N	00	N
137	20240604	090206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81000	-1100	5	-1.34	206937600	2555	3.17	81300	81900	80600	106700	57500	82100	80993.19	39.25	0	1036	86900	84500	82600	80200	78300	83550	79250	74	24600	500	59110	100	1	14711916	11917	343.22	4.67	12	0.02	236.00	17332.00	158900	20231017	-49.02	66000	20240524	22.73	116400	-30.41	20240221	66000	22.73	20240524	158900	-49.02	20231017	66000	22.73	20240524	0.97	N	006110	500	73 억		5774724	N	N	0	N	00	N
138	20240603	160205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82100	-1300	5	-1.56	6622116500	80239	93.50	85000	85000	80700	108400	58400	83400	82530.87	39.34	0	-12756	86266	84832	82166	80732	78066	85550	81450	74	25000	500	60040	100	1	14711916	12078	347.88	4.74	12	0.55	236.00	17332.00	158900	20231017	-48.33	66000	20240524	24.39	116400	-29.47	20240221	66000	24.39	20240524	158900	-48.33	20231017	66000	24.39	20240524	0.93	N	006110	500	73 억		5788247	N	N	11	N	00	N
139	20240603	150205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	80900	-2500	5	-3.00	5086589200	61611	71.79	85000	85000	80700	108400	58400	83400	82559.44	39.34	0	-10627	86266	84832	82166	80732	78066	85550	81450	74	25000	500	60040	100	1	14711916	11902	342.80	4.67	12	0.42	236.00	17332.00	158900	20231017	-49.09	66000	20240524	22.58	116400	-30.50	20240221	66000	22.58	20240524	158900	-49.09	20231017	66000	22.58	20240524	0.93	N	006110	500	73 억		5788247	N	N	11	N	00	N
140	20240603	140206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81400	-2000	5	-2.40	4353927000	52597	61.29	85000	85000	81200	108400	58400	83400	82778.73	39.34	0	-8692	86266	84832	82166	80732	78066	85550	81450	74	25000	500	60040	100	1	14711916	11975	344.92	4.70	12	0.36	236.00	17332.00	158900	20231017	-48.77	66000	20240524	23.33	116400	-30.07	20240221	66000	23.33	20240524	158900	-48.77	20231017	66000	23.33	20240524	0.93	N	006110	500	73 억		5788247	N	N	11	N	00	N
141	20240603	130205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	81700	-1700	5	-2.04	3883513200	46833	54.57	85000	85000	81200	108400	58400	83400	82922.35	39.34	0	-6184	86266	84832	82166	80732	78066	85550	81450	74	25000	500	60040	100	1	14711916	12020	346.19	4.71	12	0.32	236.00	17332.00	158900	20231017	-48.58	66000	20240524	23.79	116400	-29.81	20240221	66000	23.79	20240524	158900	-48.58	20231017	66000	23.79	20240524	0.93	N	006110	500	73 억		5788247	N	N	11	N	00	N
142	20240603	120205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82200	-1200	5	-1.44	3467426500	41750	48.65	85000	85000	81200	108400	58400	83400	83051.94	39.34	0	-3397	86266	84832	82166	80732	78066	85550	81450	74	25000	500	60040	100	1	14711916	12093	348.31	4.74	12	0.28	236.00	17332.00	158900	20231017	-48.27	66000	20240524	24.55	116400	-29.38	20240221	66000	24.55	20240524	158900	-48.27	20231017	66000	24.55	20240524	0.93	N	006110	500	73 억		5788247	N	N	11	N	00	N
143	20240603	110205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82800	-600	5	-0.72	3063919500	36845	42.93	85000	85000	81200	108400	58400	83400	83156.84	39.34	0	-2288	86266	84832	82166	80732	78066	85550	81450	74	25000	500	60040	100	1	14711916	12181	350.85	4.78	12	0.25	236.00	17332.00	158900	20231017	-47.89	66000	20240524	25.45	116400	-28.87	20240221	66000	25.45	20240524	158900	-47.89	20231017	66000	25.45	20240524	0.93	N	006110	500	73 억		5788247	N	N	11	N	00	N
144	20240603	100203	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82400	-1000	5	-1.20	2340625700	28091	32.73	85000	85000	81200	108400	58400	83400	83322.91	39.34	0	-3601	86266	84832	82166	80732	78066	85550	81450	74	25000	500	60040	100	1	14711916	12123	349.15	4.75	12	0.19	236.00	17332.00	158900	20231017	-48.14	66000	20240524	24.85	116400	-29.21	20240221	66000	24.85	20240524	158900	-48.14	20231017	66000	24.85	20240524	0.93	N	006110	500	73 억		5788247	N	N	11	N	00	N
145	20240603	090204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	82200	-1200	5	-1.44	341982700	4081	4.76	85000	85000	81200	108400	58400	83400	83801.01	39.34	0	-2045	86266	84832	82166	80732	78066	85550	81450	74	25000	500	60040	100	1	14711916	12093	348.31	4.74	12	0.03	236.00	17332.00	158900	20231017	-48.27	66000	20240524	24.55	116400	-29.38	20240221	66000	24.55	20240524	158900	-48.27	20231017	66000	24.55	20240524	0.93	N	006110	500	73 억		5788247	N	N	11	N	00	N