KissMeData/006110/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160218	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	51900	-600	5	-1.14	3683666900	71976	142.14	52200	52400	50200	68200	36800	52500	51175.00	39.49	24330	55166	53832	52766	51432	50366	54500	52100	74	15700	500	36750	100	1	14711916	7635	219.92	2.99	12	0.49	236.00	17332.00	158900	20231017	-67.34	50200	20240731	3.39	116400	-55.41	20240221	50200	3.39	20240731	158900	-67.34	20231017	50200	3.39	20240731	0.96	N	006110	500	73 억	5810109	N	N	1	N	N
3	20240731	150221	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	51800	-700	5	-1.33	3311666800	64792	127.95	52200	52400	50200	68200	36800	52500	51110.65	39.49	21460	55166	53832	52766	51432	50366	54500	52100	74	15700	500	36750	100	1	14711916	7621	219.49	2.99	12	0.44	236.00	17332.00	158900	20231017	-67.40	50200	20240731	3.19	116400	-55.50	20240221	50200	3.19	20240731	158900	-67.40	20231017	50200	3.19	20240731	0.96	N	006110	500	73 억	5810109	N	N	110	N	N
4	20240731	140221	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	50700	-1800	5	-3.43	2782863000	54503	107.63	52200	52400	50200	68200	36800	52500	51056.88	39.49	16018	55166	53832	52766	51432	50366	54500	52100	74	15700	500	36750	100	1	14711916	7459	214.83	2.93	12	0.37	236.00	17332.00	158900	20231017	-68.09	50200	20240731	1.00	116400	-56.44	20240221	50200	1.00	20240731	158900	-68.09	20231017	50200	1.00	20240731	0.96	N	006110	500	73 억	5810109	N	N	110	N	N
5	20240731	130219	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	50800	-1700	5	-3.24	2330060700	45574	90.00	52200	52400	50200	68200	36800	52500	51124.68	39.49	13704	55166	53832	52766	51432	50366	54500	52100	74	15700	500	36750	100	1	14711916	7474	215.25	2.93	12	0.31	236.00	17332.00	158900	20231017	-68.03	50200	20240731	1.20	116400	-56.36	20240221	50200	1.20	20240731	158900	-68.03	20231017	50200	1.20	20240731	0.96	N	006110	500	73 억	5810109	N	N	110	N	N
6	20240731	120221	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	50800	-1700	5	-3.24	2103399900	41114	81.19	52200	52400	50200	68200	36800	52500	51157.71	39.49	12447	55166	53832	52766	51432	50366	54500	52100	74	15700	500	36750	100	1	14711916	7474	215.25	2.93	12	0.28	236.00	17332.00	158900	20231017	-68.03	50200	20240731	1.20	116400	-56.36	20240221	50200	1.20	20240731	158900	-68.03	20231017	50200	1.20	20240731	0.96	N	006110	500	73 억	5810109	N	N	110	N	N
7	20240731	110219	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	51100	-1400	5	-2.67	1814666400	35459	70.03	52200	52400	50200	68200	36800	52500	51173.63	39.49	11390	55166	53832	52766	51432	50366	54500	52100	74	15700	500	36750	100	1	14711916	7518	216.53	2.95	12	0.24	236.00	17332.00	158900	20231017	-67.84	50200	20240731	1.79	116400	-56.10	20240221	50200	1.79	20240731	158900	-67.84	20231017	50200	1.79	20240731	0.96	N	006110	500	73 억	5810109	N	N	110	N	N
8	20240731	100218	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	52000	-500	5	-0.95	1388278000	27200	53.72	52200	52400	50200	68200	36800	52500	51035.54	39.49	8863	55166	53832	52766	51432	50366	54500	52100	74	15700	500	36750	100	1	14711916	7650	220.34	3.00	12	0.18	236.00	17332.00	158900	20231017	-67.28	50200	20240731	3.59	116400	-55.33	20240221	50200	3.59	20240731	158900	-67.28	20231017	50200	3.59	20240731	0.96	N	006110	500	73 억	5810109	N	N	110	N	N
9	20240731	090216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	51800	-700	5	-1.33	120256000	2308	4.56	52200	52400	51600	68200	36800	52500	52090.50	39.49	782	55166	53832	52766	51432	50366	54500	52100	74	15700	500	36750	100	1	14711916	7621	219.49	2.99	12	0.02	236.00	17332.00	158900	20231017	-67.40	50300	20240729	2.98	116400	-55.50	20240221	50300	2.98	20240729	158900	-67.40	20231017	50300	2.98	20240729	0.96	N	006110	500	73 억	5810109	N	N	110	N	N
10	20240730	160214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52500	-700	5	-1.32	2619045600	49781	40.99	52400	54100	51700	69100	37300	53200	52611.34	39.52	-5266	56200	54700	52500	51000	48800	53600	49900	74	15900	500	37240	100	1	14711916	7724	222.46	3.03	12	0.34	236.00	17332.00	158900	20231017	-66.96	50300	20240729	4.37	116400	-54.90	20240221	50300	4.37	20240729	158900	-66.96	20231017	50300	4.37	20240729	0.99	N	006110	500	73 억	5814143	N	N	110	N	N
11	20240730	150218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52700	-500	5	-0.94	2297319200	43657	35.95	52400	54100	51700	69100	37300	53200	52621.81	39.52	-4480	56200	54700	52500	51000	48800	53600	49900	74	15900	500	37240	100	1	14711916	7753	223.31	3.04	12	0.30	236.00	17332.00	158900	20231017	-66.83	50300	20240729	4.77	116400	-54.73	20240221	50300	4.77	20240729	158900	-66.83	20231017	50300	4.77	20240729	0.99	N	006110	500	73 억	5814143	N	N	0	N	N
12	20240730	140215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52600	-600	5	-1.13	2147897400	40818	33.61	52400	54100	51700	69100	37300	53200	52621.12	39.52	-5451	56200	54700	52500	51000	48800	53600	49900	74	15900	500	37240	100	1	14711916	7738	222.88	3.03	12	0.28	236.00	17332.00	158900	20231017	-66.90	50300	20240729	4.57	116400	-54.81	20240221	50300	4.57	20240729	158900	-66.90	20231017	50300	4.57	20240729	0.99	N	006110	500	73 억	5814143	N	N	0	N	N
13	20240730	130217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52700	-500	5	-0.94	1924459800	36579	30.12	52400	54100	51700	69100	37300	53200	52610.81	39.52	-4360	56200	54700	52500	51000	48800	53600	49900	74	15900	500	37240	100	1	14711916	7753	223.31	3.04	12	0.25	236.00	17332.00	158900	20231017	-66.83	50300	20240729	4.77	116400	-54.73	20240221	50300	4.77	20240729	158900	-66.83	20231017	50300	4.77	20240729	0.99	N	006110	500	73 억	5814143	N	N	0	N	N
14	20240730	120216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52900	-300	5	-0.56	1784486800	33924	27.93	52400	54100	51700	69100	37300	53200	52602.22	39.52	-4361	56200	54700	52500	51000	48800	53600	49900	74	15900	500	37240	100	1	14711916	7783	224.15	3.05	12	0.23	236.00	17332.00	158900	20231017	-66.71	50300	20240729	5.17	116400	-54.55	20240221	50300	5.17	20240729	158900	-66.71	20231017	50300	5.17	20240729	0.99	N	006110	500	73 억	5814143	N	N	0	N	N
15	20240730	110217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52200	-1000	5	-1.88	1608214200	30576	25.18	52400	54100	51700	69100	37300	53200	52596.98	39.52	-4785	56200	54700	52500	51000	48800	53600	49900	74	15900	500	37240	100	1	14711916	7680	221.19	3.01	12	0.21	236.00	17332.00	158900	20231017	-67.15	50300	20240729	3.78	116400	-55.15	20240221	50300	3.78	20240729	158900	-67.15	20231017	50300	3.78	20240729	0.99	N	006110	500	73 억	5814143	N	N	0	N	N
16	20240730	100217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52900	-300	5	-0.56	1198429500	22751	18.73	52400	54100	51700	69100	37300	53200	52675.56	39.52	-2167	56200	54700	52500	51000	48800	53600	49900	74	15900	500	37240	100	1	14711916	7783	224.15	3.05	12	0.15	236.00	17332.00	158900	20231017	-66.71	50300	20240729	5.17	116400	-54.55	20240221	50300	5.17	20240729	158900	-66.71	20231017	50300	5.17	20240729	0.99	N	006110	500	73 억	5814143	N	N	0	N	N
17	20240730	090218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52300	-900	5	-1.69	108129200	2062	1.70	52400	53200	52100	69100	37300	53200	52433.41	39.52	-423	56200	54700	52500	51000	48800	53600	49900	74	15900	500	37240	100	1	14711916	7694	221.61	3.02	12	0.01	236.00	17332.00	158900	20231017	-67.09	50300	20240729	3.98	116400	-55.07	20240221	50300	3.98	20240729	158900	-67.09	20231017	50300	3.98	20240729	0.99	N	006110	500	73 억	5814143	N	N	0	N	N
18	20240729	160217	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	53200	-1400	5	-2.56	6339752700	120897	169.99	53600	54000	50300	70900	38300	54600	52436.97	39.33	26293	58800	56700	55500	53400	52200	56100	52800	74	16300	500	38220	100	1	14711916	7827	225.42	3.07	12	0.82	236.00	17332.00	158900	20231017	-66.52	50300	20240729	5.77	116400	-54.30	20240221	50300	5.77	20240729	158900	-66.52	20231017	50300	5.77	20240729	1.01	N	006110	500	73 억	5786068	N	N	0	N	N
19	20240729	150216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	53400	-1200	5	-2.20	6011017800	114729	161.32	53600	54000	50300	70900	38300	54600	52391.05	39.33	25569	58800	56700	55500	53400	52200	56100	52800	74	16300	500	38220	100	1	14711916	7856	226.27	3.08	12	0.78	236.00	17332.00	158900	20231017	-66.39	50300	20240729	6.16	116400	-54.12	20240221	50300	6.16	20240729	158900	-66.39	20231017	50300	6.16	20240729	1.01	N	006110	500	73 억	5786068	N	N	0	N	N
20	20240729	140215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	53200	-1400	5	-2.56	5607310900	107134	150.64	53600	54000	50300	70900	38300	54600	52336.88	39.33	22117	58800	56700	55500	53400	52200	56100	52800	74	16300	500	38220	100	1	14711916	7827	225.42	3.07	12	0.73	236.00	17332.00	158900	20231017	-66.52	50300	20240729	5.77	116400	-54.30	20240221	50300	5.77	20240729	158900	-66.52	20231017	50300	5.77	20240729	1.01	N	006110	500	73 억	5786068	N	N	0	N	N
21	20240729	130219	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	53200	-1400	5	-2.56	5360446000	102503	144.13	53600	54000	50300	70900	38300	54600	52293.01	39.33	21208	58800	56700	55500	53400	52200	56100	52800	74	16300	500	38220	100	1	14711916	7827	225.42	3.07	12	0.70	236.00	17332.00	158900	20231017	-66.52	50300	20240729	5.77	116400	-54.30	20240221	50300	5.77	20240729	158900	-66.52	20231017	50300	5.77	20240729	1.01	N	006110	500	73 억	5786068	N	N	0	N	N
22	20240729	120215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	52500	-2100	5	-3.85	5000733100	95724	134.60	53600	54000	50300	70900	38300	54600	52238.42	39.33	19681	58800	56700	55500	53400	52200	56100	52800	74	16300	500	38220	100	1	14711916	7724	222.46	3.03	12	0.65	236.00	17332.00	158900	20231017	-66.96	50300	20240729	4.37	116400	-54.90	20240221	50300	4.37	20240729	158900	-66.96	20231017	50300	4.37	20240729	1.01	N	006110	500	73 억	5786068	N	N	0	N	N
23	20240729	110216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	52800	-1800	5	-3.30	4491330500	86007	120.93	53600	54000	50300	70900	38300	54600	52217.45	39.33	16691	58800	56700	55500	53400	52200	56100	52800	74	16300	500	38220	100	1	14711916	7768	223.73	3.05	12	0.58	236.00	17332.00	158900	20231017	-66.77	50300	20240729	4.97	116400	-54.64	20240221	50300	4.97	20240729	158900	-66.77	20231017	50300	4.97	20240729	1.01	N	006110	500	73 억	5786068	N	N	0	N	N
24	20240729	100216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	53000	-1600	5	-2.93	3915915700	75192	105.73	53600	54000	50300	70900	38300	54600	52075.16	39.33	12028	58800	56700	55500	53400	52200	56100	52800	74	16300	500	38220	100	1	14711916	7797	224.58	3.06	12	0.51	236.00	17332.00	158900	20231017	-66.65	50300	20240729	5.37	116400	-54.47	20240221	50300	5.37	20240729	158900	-66.65	20231017	50300	5.37	20240729	1.01	N	006110	500	73 억	5786068	N	N	0	N	N
25	20240729	090216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	52200	-2400	5	-4.40	427727300	8052	11.32	53600	54000	52100	70900	38300	54600	53099.95	39.33	-206	58800	56700	55500	53400	52200	56100	52800	74	16300	500	38220	100	1	14711916	7680	221.19	3.01	12	0.05	236.00	17332.00	158900	20231017	-67.15	52100	20240729	0.19	116400	-55.15	20240221	52100	0.19	20240729	158900	-67.15	20231017	52100	0.19	20240729	1.01	N	006110	500	73 억	5786068	N	N	0	N	N
26	20240726	160212	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	54600	-2500	5	-4.38	3867769200	70091	96.47	57200	57600	54300	74200	40000	57100	55183.22	39.29	4436	60566	58832	57466	55732	54366	58150	55050	74	17100	500	39970	100	1	14711916	8033	231.36	3.15	12	0.48	236.00	17332.00	158900	20231017	-65.64	54300	20240726	0.55	116400	-53.09	20240221	54300	0.55	20240726	158900	-65.64	20231017	54300	0.55	20240726	1.03	N	006110	500	73 억	5780587	N	N	0	N	N
27	20240726	150215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	54500	-2600	5	-4.55	3498919200	63322	87.15	57200	57600	54300	74200	40000	57100	55255.98	39.29	3870	60566	58832	57466	55732	54366	58150	55050	74	17100	500	39970	100	1	14711916	8018	230.93	3.14	12	0.43	236.00	17332.00	158900	20231017	-65.70	54300	20240726	0.37	116400	-53.18	20240221	54300	0.37	20240726	158900	-65.70	20231017	54300	0.37	20240726	1.03	N	006110	500	73 억	5780587	N	N	0	N	N
28	20240726	140216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	54900	-2200	5	-3.85	2771890400	50011	68.83	57200	57600	54700	74200	40000	57100	55425.61	39.29	6716	60566	58832	57466	55732	54366	58150	55050	74	17100	500	39970	100	1	14711916	8077	232.63	3.17	12	0.34	236.00	17332.00	158900	20231017	-65.45	54700	20240726	0.37	116400	-52.84	20240221	54700	0.37	20240726	158900	-65.45	20231017	54700	0.37	20240726	1.03	N	006110	500	73 억	5780587	N	N	0	N	N
29	20240726	130216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	55300	-1800	5	-3.15	2266550200	40807	56.17	57200	57600	54700	74200	40000	57100	55543.17	39.29	6686	60566	58832	57466	55732	54366	58150	55050	74	17100	500	39970	100	1	14711916	8136	234.32	3.19	12	0.28	236.00	17332.00	158900	20231017	-65.20	54700	20240726	1.10	116400	-52.49	20240221	54700	1.10	20240726	158900	-65.20	20231017	54700	1.10	20240726	1.03	N	006110	500	73 억	5780587	N	N	0	N	N
30	20240726	120216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	55400	-1700	5	-2.98	2014510700	36241	49.88	57200	57600	54700	74200	40000	57100	55586.51	39.29	6509	60566	58832	57466	55732	54366	58150	55050	74	17100	500	39970	100	1	14711916	8150	234.75	3.20	12	0.25	236.00	17332.00	158900	20231017	-65.14	54700	20240726	1.28	116400	-52.41	20240221	54700	1.28	20240726	158900	-65.14	20231017	54700	1.28	20240726	1.03	N	006110	500	73 억	5780587	N	N	0	N	N
31	20240726	110214	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	55800	-1300	5	-2.28	1496326300	26870	36.98	57200	57600	54700	74200	40000	57100	55687.62	39.29	3098	60566	58832	57466	55732	54366	58150	55050	74	17100	500	39970	100	1	14711916	8209	236.44	3.22	12	0.18	236.00	17332.00	158900	20231017	-64.88	54700	20240726	2.01	116400	-52.06	20240221	54700	2.01	20240726	158900	-64.88	20231017	54700	2.01	20240726	1.03	N	006110	500	73 억	5780587	N	N	0	N	N
32	20240726	100215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	55300	-1800	5	-3.15	999003100	17920	24.66	57200	57600	54700	74200	40000	57100	55747.94	39.29	1356	60566	58832	57466	55732	54366	58150	55050	74	17100	500	39970	100	1	14711916	8136	234.32	3.19	12	0.12	236.00	17332.00	158900	20231017	-65.20	54700	20240726	1.10	116400	-52.49	20240221	54700	1.10	20240726	158900	-65.20	20231017	54700	1.10	20240726	1.03	N	006110	500	73 억	5780587	N	N	0	N	N
33	20240726	090214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	56700	-400	5	-0.70	40620300	714	0.98	57200	57200	56500	74200	40000	57100	56891.18	39.29	6	60566	58832	57466	55732	54366	58150	55050	74	17100	500	39970	100	1	14711916	8342	240.25	3.27	12	0.00	236.00	17332.00	158900	20231017	-64.32	56100	20240725	1.07	116400	-51.29	20240221	56100	1.07	20240725	158900	-64.32	20231017	56100	1.07	20240725	1.03	N	006110	500	73 억	5780587	N	N	0	N	N
34	20240725	160214	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	57100	-1400	5	-2.39	4148110000	72275	145.68	57400	59200	56100	76000	41000	58500	57394.03	39.22	10357	62100	60300	58900	57100	55700	61200	58000	74	17500	500	40950	100	1	14711916	8401	241.95	3.29	12	0.49	236.00	17332.00	158900	20231017	-64.07	56100	20240725	1.78	116400	-50.95	20240221	56100	1.78	20240725	158900	-64.07	20231017	56100	1.78	20240725	1.06	N	006110	500	73 억	5769344	N	N	0	N	N
35	20240725	150217	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	57100	-1400	5	-2.39	3812874000	66394	133.82	57400	59200	56100	76000	41000	58500	57427.83	39.22	8979	62100	60300	58900	57100	55700	61200	58000	74	17500	500	40950	100	1	14711916	8401	241.95	3.29	12	0.45	236.00	17332.00	158900	20231017	-64.07	56100	20240725	1.78	116400	-50.95	20240221	56100	1.78	20240725	158900	-64.07	20231017	56100	1.78	20240725	1.06	N	006110	500	73 억	5769344	N	N	0	N	N
36	20240725	140216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	57500	-1000	5	-1.71	3233235100	56280	113.44	57400	59200	56100	76000	41000	58500	57448.91	39.22	3509	62100	60300	58900	57100	55700	61200	58000	74	17500	500	40950	100	1	14711916	8459	243.64	3.32	12	0.38	236.00	17332.00	158900	20231017	-63.81	56100	20240725	2.50	116400	-50.60	20240221	56100	2.50	20240725	158900	-63.81	20231017	56100	2.50	20240725	1.06	N	006110	500	73 억	5769344	N	N	0	N	N
37	20240725	130216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	58500	0	3	0.00	2517672100	43986	88.66	57400	59200	56100	76000	41000	58500	57237.75	39.22	3346	62100	60300	58900	57100	55700	61200	58000	74	17500	500	40950	100	1	14711916	8606	247.88	3.38	12	0.30	236.00	17332.00	158900	20231017	-63.18	56100	20240725	4.28	116400	-49.74	20240221	56100	4.28	20240725	158900	-63.18	20231017	56100	4.28	20240725	1.06	N	006110	500	73 억	5769344	N	N	0	N	N
38	20240725	120216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	57700	-800	5	-1.37	1954816800	34372	69.28	57400	58400	56100	76000	41000	58500	56871.89	39.22	6264	62100	60300	58900	57100	55700	61200	58000	74	17500	500	40950	100	1	14711916	8489	244.49	3.33	12	0.23	236.00	17332.00	158900	20231017	-63.69	56100	20240725	2.85	116400	-50.43	20240221	56100	2.85	20240725	158900	-63.69	20231017	56100	2.85	20240725	1.06	N	006110	500	73 억	5769344	N	N	0	N	N
39	20240725	110214	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	56800	-1700	5	-2.91	1468521900	25925	52.25	57400	58400	56100	76000	41000	58500	56644.29	39.22	5059	62100	60300	58900	57100	55700	61200	58000	74	17500	500	40950	100	1	14711916	8356	240.68	3.28	12	0.18	236.00	17332.00	158900	20231017	-64.25	56100	20240725	1.25	116400	-51.20	20240221	56100	1.25	20240725	158900	-64.25	20231017	56100	1.25	20240725	1.06	N	006110	500	73 억	5769344	N	N	0	N	N
40	20240725	100215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	56200	-2300	5	-3.93	1004578800	17693	35.66	57400	58400	56100	76000	41000	58500	56777.35	39.22	2447	62100	60300	58900	57100	55700	61200	58000	74	17500	500	40950	100	1	14711916	8268	238.14	3.24	12	0.12	236.00	17332.00	158900	20231017	-64.63	56100	20240725	0.18	116400	-51.72	20240221	56100	0.18	20240725	158900	-64.63	20231017	56100	0.18	20240725	1.06	N	006110	500	73 억	5769344	N	N	0	N	N
41	20240725	090215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	57900	-600	5	-1.03	126807300	2207	4.45	57400	58400	57100	76000	41000	58500	57452.12	39.22	588	62100	60300	58900	57100	55700	61200	58000	74	17500	500	40950	100	1	14711916	8518	245.34	3.34	12	0.02	236.00	17332.00	158900	20231017	-63.56	57100	20240725	1.40	116400	-50.26	20240221	57100	1.40	20240725	158900	-63.56	20231017	57100	1.40	20240725	1.06	N	006110	500	73 억	5769344	N	N	0	N	N
42	20240724	160213	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	58500	-700	5	-1.18	2884245900	49090	83.08	58300	60700	57500	76900	41500	59200	58754.98	39.19	8129	63466	61332	59666	57532	55866	60500	56700	74	17700	500	41440	100	1	14711916	8606	247.88	3.38	12	0.33	236.00	17332.00	158900	20231017	-63.18	57500	20240724	1.74	116400	-49.74	20240221	57500	1.74	20240724	158900	-63.18	20231017	57500	1.74	20240724	1.06	N	006110	500	73 억	5765745	N	N	13	N	N
43	20240724	150215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	58400	-800	5	-1.35	2629781100	44728	75.70	58300	60700	57500	76900	41500	59200	58794.94	39.19	7906	63466	61332	59666	57532	55866	60500	56700	74	17700	500	41440	100	1	14711916	8592	247.46	3.37	12	0.30	236.00	17332.00	158900	20231017	-63.25	57500	20240724	1.57	116400	-49.83	20240221	57500	1.57	20240724	158900	-63.25	20231017	57500	1.57	20240724	1.06	N	006110	500	73 억	5765745	N	N	13	N	N
44	20240724	140217	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	57900	-1300	5	-2.20	2204549500	37415	63.32	58300	60700	57500	76900	41500	59200	58921.53	39.19	4438	63466	61332	59666	57532	55866	60500	56700	74	17700	500	41440	100	1	14711916	8518	245.34	3.34	12	0.25	236.00	17332.00	158900	20231017	-63.56	57500	20240724	0.70	116400	-50.26	20240221	57500	0.70	20240724	158900	-63.56	20231017	57500	0.70	20240724	1.06	N	006110	500	73 억	5765745	N	N	13	N	N
45	20240724	130215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	58600	-600	5	-1.01	1764034600	29836	50.50	58300	60700	57500	76900	41500	59200	59124.36	39.19	2864	63466	61332	59666	57532	55866	60500	56700	74	17700	500	41440	100	1	14711916	8621	248.31	3.38	12	0.20	236.00	17332.00	158900	20231017	-63.12	57500	20240724	1.91	116400	-49.66	20240221	57500	1.91	20240724	158900	-63.12	20231017	57500	1.91	20240724	1.06	N	006110	500	73 억	5765745	N	N	13	N	N
46	20240724	120216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	58900	-300	5	-0.51	1570334800	26536	44.91	58300	60700	57500	76900	41500	59200	59177.52	39.19	2223	63466	61332	59666	57532	55866	60500	56700	74	17700	500	41440	100	1	14711916	8665	249.58	3.40	12	0.18	236.00	17332.00	158900	20231017	-62.93	57500	20240724	2.43	116400	-49.40	20240221	57500	2.43	20240724	158900	-62.93	20231017	57500	2.43	20240724	1.06	N	006110	500	73 억	5765745	N	N	13	N	N
47	20240724	110215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	59000	-200	5	-0.34	1415009400	23900	40.45	58300	60700	57500	76900	41500	59200	59205.41	39.19	1068	63466	61332	59666	57532	55866	60500	56700	74	17700	500	41440	100	1	14711916	8680	250.00	3.40	12	0.16	236.00	17332.00	158900	20231017	-62.87	57500	20240724	2.61	116400	-49.31	20240221	57500	2.61	20240724	158900	-62.87	20231017	57500	2.61	20240724	1.06	N	006110	500	73 억	5765745	N	N	13	N	N
48	20240724	100216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	59400	200	2	0.34	818024300	13889	23.51	58300	59800	57500	76900	41500	59200	58897.23	39.19	2984	63466	61332	59666	57532	55866	60500	56700	74	17700	500	41440	100	1	14711916	8739	251.69	3.43	12	0.09	236.00	17332.00	158900	20231017	-62.62	57500	20240724	3.30	116400	-48.97	20240221	57500	3.30	20240724	158900	-62.62	20231017	57500	3.30	20240724	1.06	N	006110	500	73 억	5765745	N	N	13	N	N
49	20240724	090215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	58200	-1000	5	-1.69	184159500	3164	5.35	58300	58500	57500	76900	41500	59200	58204.02	39.19	996	63466	61332	59666	57532	55866	60500	56700	74	17700	500	41440	100	1	14711916	8562	246.61	3.36	12	0.02	236.00	17332.00	158900	20231017	-63.37	57500	20240724	1.22	116400	-50.00	20240221	57500	1.22	20240724	158900	-63.37	20231017	57500	1.22	20240724	1.06	N	006110	500	73 억	5765745	N	N	13	N	N
50	20240723	160214	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	59200	-800	5	-1.33	3468298800	58249	71.24	61800	61800	58000	78000	42000	60000	59542.85	39.16	13110	68800	64400	62100	57700	55400	63250	56550	74	18000	500	42000	100	1	14711916	8709	250.85	3.42	12	0.40	236.00	17332.00	158900	20231017	-62.74	58000	20240723	2.07	116400	-49.14	20240221	58000	2.07	20240723	158900	-62.74	20231017	58000	2.07	20240723	1.05	N	006110	500	73 억	5760496	N	N	13	N	N
51	20240723	150219	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	59900	-100	5	-0.17	3234949800	54325	66.44	61800	61800	58000	78000	42000	60000	59548.09	39.16	12881	68800	64400	62100	57700	55400	63250	56550	74	18000	500	42000	100	1	14711916	8812	253.81	3.46	12	0.37	236.00	17332.00	158900	20231017	-62.30	58000	20240723	3.28	116400	-48.54	20240221	58000	3.28	20240723	158900	-62.30	20231017	58000	3.28	20240723	1.05	N	006110	500	73 억	5760496	N	N	1	N	N
52	20240723	140213	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	59700	-300	5	-0.50	2888459000	48539	59.36	61800	61800	58000	78000	42000	60000	59508.00	39.16	13261	68800	64400	62100	57700	55400	63250	56550	74	18000	500	42000	100	1	14711916	8783	252.97	3.44	12	0.33	236.00	17332.00	158900	20231017	-62.43	58000	20240723	2.93	116400	-48.71	20240221	58000	2.93	20240723	158900	-62.43	20231017	58000	2.93	20240723	1.05	N	006110	500	73 억	5760496	N	N	1	N	N
53	20240723	130213	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	59800	-200	5	-0.33	2653550500	44615	54.57	61800	61800	58000	78000	42000	60000	59476.64	39.16	13184	68800	64400	62100	57700	55400	63250	56550	74	18000	500	42000	100	1	14711916	8798	253.39	3.45	12	0.30	236.00	17332.00	158900	20231017	-62.37	58000	20240723	3.10	116400	-48.63	20240221	58000	3.10	20240723	158900	-62.37	20231017	58000	3.10	20240723	1.05	N	006110	500	73 억	5760496	N	N	1	N	N
54	20240723	120216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	58900	-1100	5	-1.83	2254403100	37869	46.32	61800	61800	58000	78000	42000	60000	59531.62	39.16	12147	68800	64400	62100	57700	55400	63250	56550	74	18000	500	42000	100	1	14711916	8665	249.58	3.40	12	0.26	236.00	17332.00	158900	20231017	-62.93	58000	20240723	1.55	116400	-49.40	20240221	58000	1.55	20240723	158900	-62.93	20231017	58000	1.55	20240723	1.05	N	006110	500	73 억	5760496	N	N	1	N	N
55	20240723	110215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	59900	-100	5	-0.17	1095949000	18152	22.20	61800	61800	59600	78000	42000	60000	60376.21	39.16	4356	68800	64400	62100	57700	55400	63250	56550	74	18000	500	42000	100	1	14711916	8812	253.81	3.46	12	0.12	236.00	17332.00	158900	20231017	-62.30	59600	20240723	0.50	116400	-48.54	20240221	59600	0.50	20240723	158900	-62.30	20231017	59600	0.50	20240723	1.05	N	006110	500	73 억	5760496	N	N	1	N	N
56	20240723	100216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60200	200	2	0.33	683221400	11261	13.77	61800	61800	60100	78000	42000	60000	60671.47	39.16	3351	68800	64400	62100	57700	55400	63250	56550	74	18000	500	42000	100	1	14711916	8857	255.08	3.47	12	0.08	236.00	17332.00	158900	20231017	-62.11	59800	20240722	0.67	116400	-48.28	20240221	59800	0.67	20240722	158900	-62.11	20231017	59800	0.67	20240722	1.05	N	006110	500	73 억	5760496	N	N	1	N	N
57	20240723	090215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	60900	900	2	1.50	64566600	1053	1.29	61800	61800	60800	78000	42000	60000	61316.81	39.16	88	68800	64400	62100	57700	55400	63250	56550	74	18000	500	42000	100	1	14711916	8960	258.05	3.51	12	0.01	236.00	17332.00	158900	20231017	-61.67	59800	20240722	1.84	116400	-47.68	20240221	59800	1.84	20240722	158900	-61.67	20231017	59800	1.84	20240722	1.05	N	006110	500	73 억	5760496	N	N	1	N	N
58	20240722	160213	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	60000	-5900	5	-8.95	4985740900	80844	183.58	66500	66500	59800	85600	46200	65900	61675.55	39.21	-1961	67700	66800	65000	64100	62300	67250	64550	74	19700	500	46130	100	1	14711916	8827	254.24	3.46	12	0.55	236.00	17332.00	158900	20231017	-62.24	59800	20240722	0.33	116400	-48.45	20240221	59800	0.33	20240722	158900	-62.24	20231017	59800	0.33	20240722	1.06	N	006110	500	73 억	5768094	N	N	1	N	N
59	20240722	150215	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	60200	-5700	5	-8.65	4375774300	70677	160.49	66500	66500	59800	85600	46200	65900	61912.28	39.21	-1599	67700	66800	65000	64100	62300	67250	64550	74	19700	500	46130	100	1	14711916	8857	255.08	3.47	12	0.48	236.00	17332.00	158900	20231017	-62.11	59800	20240722	0.67	116400	-48.28	20240221	59800	0.67	20240722	158900	-62.11	20231017	59800	0.67	20240722	1.06	N	006110	500	73 억	5768094	N	N	10	N	N
60	20240722	140214	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	60600	-5300	5	-8.04	3056419000	48717	110.62	66500	66500	60500	85600	46200	65900	62738.24	39.21	-1103	67700	66800	65000	64100	62300	67250	64550	74	19700	500	46130	100	1	14711916	8915	256.78	3.50	12	0.33	236.00	17332.00	158900	20231017	-61.86	60500	20240722	0.17	116400	-47.94	20240221	60500	0.17	20240722	158900	-61.86	20231017	60500	0.17	20240722	1.06	N	006110	500	73 억	5768094	N	N	10	N	N
61	20240722	130213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62600	-3300	5	-5.01	1774995600	27887	63.32	66500	66500	62500	85600	46200	65900	63649.57	39.21	-14	67700	66800	65000	64100	62300	67250	64550	74	19700	500	46130	100	1	14711916	9210	265.25	3.61	12	0.19	236.00	17332.00	158900	20231017	-60.60	62000	20240718	0.97	116400	-46.22	20240221	62000	0.97	20240718	158900	-60.60	20231017	62000	0.97	20240718	1.06	N	006110	500	73 억	5768094	N	N	10	N	N
62	20240722	120213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63300	-2600	5	-3.95	1254094500	19613	44.54	66500	66500	63100	85600	46200	65900	63942.00	39.21	-1031	67700	66800	65000	64100	62300	67250	64550	74	19700	500	46130	100	1	14711916	9313	268.22	3.65	12	0.13	236.00	17332.00	158900	20231017	-60.16	62000	20240718	2.10	116400	-45.62	20240221	62000	2.10	20240718	158900	-60.16	20231017	62000	2.10	20240718	1.06	N	006110	500	73 억	5768094	N	N	10	N	N
63	20240722	110215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63300	-2600	5	-3.95	1004844100	15671	35.59	66500	66500	63200	85600	46200	65900	64121.25	39.21	-1593	67700	66800	65000	64100	62300	67250	64550	74	19700	500	46130	100	1	14711916	9313	268.22	3.65	12	0.11	236.00	17332.00	158900	20231017	-60.16	62000	20240718	2.10	116400	-45.62	20240221	62000	2.10	20240718	158900	-60.16	20231017	62000	2.10	20240718	1.06	N	006110	500	73 억	5768094	N	N	10	N	N
64	20240722	100214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63700	-2200	5	-3.34	689725400	10699	24.29	66500	66500	63600	85600	46200	65900	64466.34	39.21	-1660	67700	66800	65000	64100	62300	67250	64550	74	19700	500	46130	100	1	14711916	9371	269.92	3.68	12	0.07	236.00	17332.00	158900	20231017	-59.91	62000	20240718	2.74	116400	-45.27	20240221	62000	2.74	20240718	158900	-59.91	20231017	62000	2.74	20240718	1.06	N	006110	500	73 억	5768094	N	N	10	N	N
65	20240722	090214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65100	-800	5	-1.21	71825400	1091	2.48	66500	66500	65000	85600	46200	65900	65834.46	39.21	-424	67700	66800	65000	64100	62300	67250	64550	74	19700	500	46130	100	1	14711916	9577	275.85	3.76	12	0.01	236.00	17332.00	158900	20231017	-59.03	62000	20240718	5.00	116400	-44.07	20240221	62000	5.00	20240718	158900	-59.03	20231017	62000	5.00	20240718	1.06	N	006110	500	73 억	5768094	N	N	10	N	N
66	20240719	160212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65900	1800	2	2.81	2795527900	43448	84.94	63300	65900	63200	83300	44900	64100	64330.25	39.20	5122	66033	65066	63533	62566	61033	65550	63050	74	19200	500	44870	100	1	14711916	9695	279.24	3.80	12	0.30	236.00	17332.00	158900	20231017	-58.53	62000	20240718	6.29	116400	-43.38	20240221	62000	6.29	20240718	158900	-58.53	20231017	62000	6.29	20240718	1.09	N	006110	500	73 억	5767637	N	N	10	N	N
67	20240719	150212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65400	1300	2	2.03	2522730700	39293	76.82	63300	65600	63200	83300	44900	64100	64203.06	39.20	5569	66033	65066	63533	62566	61033	65550	63050	74	19200	500	44870	100	1	14711916	9622	277.12	3.77	12	0.27	236.00	17332.00	158900	20231017	-58.84	62000	20240718	5.48	116400	-43.81	20240221	62000	5.48	20240718	158900	-58.84	20231017	62000	5.48	20240718	1.09	N	006110	500	73 억	5767637	N	N	0	N	N
68	20240719	140213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65000	900	2	1.40	2001800200	31319	61.23	63300	65000	63200	83300	44900	64100	63916.48	39.20	6923	66033	65066	63533	62566	61033	65550	63050	74	19200	500	44870	100	1	14711916	9563	275.42	3.75	12	0.21	236.00	17332.00	158900	20231017	-59.09	62000	20240718	4.84	116400	-44.16	20240221	62000	4.84	20240718	158900	-59.09	20231017	62000	4.84	20240718	1.09	N	006110	500	73 억	5767637	N	N	0	N	N
69	20240719	130210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63900	-200	5	-0.31	1506786500	23617	46.17	63300	64500	63200	83300	44900	64100	63800.93	39.20	3864	66033	65066	63533	62566	61033	65550	63050	74	19200	500	44870	100	1	14711916	9401	270.76	3.69	12	0.16	236.00	17332.00	158900	20231017	-59.79	62000	20240718	3.06	116400	-45.10	20240221	62000	3.06	20240718	158900	-59.79	20231017	62000	3.06	20240718	1.09	N	006110	500	73 억	5767637	N	N	0	N	N
70	20240719	120210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63900	-200	5	-0.31	1338269900	20974	41.00	63300	64500	63200	83300	44900	64100	63806.14	39.20	4220	66033	65066	63533	62566	61033	65550	63050	74	19200	500	44870	100	1	14711916	9401	270.76	3.69	12	0.14	236.00	17332.00	158900	20231017	-59.79	62000	20240718	3.06	116400	-45.10	20240221	62000	3.06	20240718	158900	-59.79	20231017	62000	3.06	20240718	1.09	N	006110	500	73 억	5767637	N	N	0	N	N
71	20240719	110212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64000	-100	5	-0.16	1197992700	18780	36.71	63300	64500	63200	83300	44900	64100	63790.88	39.20	3951	66033	65066	63533	62566	61033	65550	63050	74	19200	500	44870	100	1	14711916	9416	271.19	3.69	12	0.13	236.00	17332.00	158900	20231017	-59.72	62000	20240718	3.23	116400	-45.02	20240221	62000	3.23	20240718	158900	-59.72	20231017	62000	3.23	20240718	1.09	N	006110	500	73 억	5767637	N	N	0	N	N
72	20240719	100200	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64100	0	3	0.00	637771600	10004	19.56	63300	64400	63200	83300	44900	64100	63751.66	39.20	3465	66033	65066	63533	62566	61033	65550	63050	74	19200	500	44870	100	1	14711916	9430	271.61	3.70	12	0.07	236.00	17332.00	158900	20231017	-59.66	62000	20240718	3.39	116400	-44.93	20240221	62000	3.39	20240718	158900	-59.66	20231017	62000	3.39	20240718	1.09	N	006110	500	73 억	5767637	N	N	0	N	N
73	20240719	090222	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63400	-700	5	-1.09	103987800	1641	3.21	63300	63600	63200	83300	44900	64100	63368.56	39.20	878	66033	65066	63533	62566	61033	65550	63050	74	19200	500	44870	100	1	14711916	9327	268.64	3.66	12	0.01	236.00	17332.00	158900	20231017	-60.10	62000	20240718	2.26	116400	-45.53	20240221	62000	2.26	20240718	158900	-60.10	20231017	62000	2.26	20240718	1.09	N	006110	500	73 억	5767637	N	N	0	N	N
74	20240718	160209	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	64100	600	2	0.94	3225862200	50878	62.66	63400	64500	62000	82500	44500	63500	63402.07	39.12	13776	67033	65266	64233	62466	61433	64750	61950	74	19000	500	44450	100	1	14711916	9430	271.61	3.70	12	0.35	236.00	17332.00	158900	20231017	-59.66	62000	20240718	3.39	116400	-44.93	20240221	62000	3.39	20240718	158900	-59.66	20231017	62000	3.39	20240718	1.10	N	006110	500	73 억	5754638	N	N	1	N	N
75	20240718	150211	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63600	100	2	0.16	2810944400	44377	54.65	63400	64500	62000	82500	44500	63500	63342.37	39.12	11159	67033	65266	64233	62466	61433	64750	61950	74	19000	500	44450	100	1	14711916	9357	269.49	3.67	12	0.30	236.00	17332.00	158900	20231017	-59.97	62000	20240718	2.58	116400	-45.36	20240221	62000	2.58	20240718	158900	-59.97	20231017	62000	2.58	20240718	1.10	N	006110	500	73 억	5754638	N	N	1	N	N
76	20240718	140210	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63500	0	3	0.00	2415376600	38147	46.98	63400	64500	62000	82500	44500	63500	63317.60	39.12	9341	67033	65266	64233	62466	61433	64750	61950	74	19000	500	44450	100	1	14711916	9342	269.07	3.66	12	0.26	236.00	17332.00	158900	20231017	-60.04	62000	20240718	2.42	116400	-45.45	20240221	62000	2.42	20240718	158900	-60.04	20231017	62000	2.42	20240718	1.10	N	006110	500	73 억	5754638	N	N	1	N	N
77	20240718	130210	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63600	100	2	0.16	2150329800	33971	41.84	63400	64500	62000	82500	44500	63500	63298.98	39.12	9480	67033	65266	64233	62466	61433	64750	61950	74	19000	500	44450	100	1	14711916	9357	269.49	3.67	12	0.23	236.00	17332.00	158900	20231017	-59.97	62000	20240718	2.58	116400	-45.36	20240221	62000	2.58	20240718	158900	-59.97	20231017	62000	2.58	20240718	1.10	N	006110	500	73 억	5754638	N	N	1	N	N
78	20240718	120210	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63400	-100	5	-0.16	1871026600	29578	36.43	63400	64500	62000	82500	44500	63500	63257.37	39.12	7688	67033	65266	64233	62466	61433	64750	61950	74	19000	500	44450	100	1	14711916	9327	268.64	3.66	12	0.20	236.00	17332.00	158900	20231017	-60.10	62000	20240718	2.26	116400	-45.53	20240221	62000	2.26	20240718	158900	-60.10	20231017	62000	2.26	20240718	1.10	N	006110	500	73 억	5754638	N	N	1	N	N
79	20240718	110210	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63500	0	3	0.00	1712481300	27077	33.35	63400	64500	62000	82500	44500	63500	63244.87	39.12	7117	67033	65266	64233	62466	61433	64750	61950	74	19000	500	44450	100	1	14711916	9342	269.07	3.66	12	0.18	236.00	17332.00	158900	20231017	-60.04	62000	20240718	2.42	116400	-45.45	20240221	62000	2.42	20240718	158900	-60.04	20231017	62000	2.42	20240718	1.10	N	006110	500	73 억	5754638	N	N	1	N	N
80	20240718	100211	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63700	200	2	0.31	1173645300	18652	22.97	63400	64500	62000	82500	44500	63500	62923.30	39.12	3032	67033	65266	64233	62466	61433	64750	61950	74	19000	500	44450	100	1	14711916	9371	269.92	3.68	12	0.13	236.00	17332.00	158900	20231017	-59.91	62000	20240718	2.74	116400	-45.27	20240221	62000	2.74	20240718	158900	-59.91	20231017	62000	2.74	20240718	1.10	N	006110	500	73 억	5754638	N	N	1	N	N
81	20240718	090212	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63000	-500	5	-0.79	221211000	3487	4.29	63400	64500	62500	82500	44500	63500	63438.77	39.12	1105	67033	65266	64233	62466	61433	64750	61950	74	19000	500	44450	100	1	14711916	9269	266.95	3.63	12	0.02	236.00	17332.00	158900	20231017	-60.35	62500	20240718	0.80	116400	-45.88	20240221	62500	0.80	20240718	158900	-60.35	20231017	62500	0.80	20240718	1.10	N	006110	500	73 억	5754638	N	N	1	N	N
82	20240717	160216	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63500	100	2	0.16	5181221400	80344	64.44	64600	66000	63200	82400	44400	63400	64488.52	39.08	15944	70000	66700	65000	61700	60000	65850	60850	74	19000	500	44380	100	1	14711916	9342	269.07	3.66	12	0.55	236.00	17332.00	158900	20231017	-60.04	63200	20240717	0.47	116400	-45.45	20240221	63200	0.47	20240717	158900	-60.04	20231017	63200	0.47	20240717	1.11	N	006110	500	73 억	5749995	N	N	1	N	N
83	20240717	150217	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63800	400	2	0.63	4899250100	75916	60.89	64600	66000	63200	82400	44400	63400	64535.15	39.08	15491	70000	66700	65000	61700	60000	65850	60850	74	19000	500	44380	100	1	14711916	9386	270.34	3.68	12	0.52	236.00	17332.00	158900	20231017	-59.85	63200	20240717	0.95	116400	-45.19	20240221	63200	0.95	20240717	158900	-59.85	20231017	63200	0.95	20240717	1.11	N	006110	500	73 억	5749995	N	N	8	N	N
84	20240717	140217	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	64300	900	2	1.42	4365425400	67588	54.21	64600	66000	63200	82400	44400	63400	64588.76	39.08	13699	70000	66700	65000	61700	60000	65850	60850	74	19000	500	44380	100	1	14711916	9460	272.46	3.71	12	0.46	236.00	17332.00	158900	20231017	-59.53	63200	20240717	1.74	116400	-44.76	20240221	63200	1.74	20240717	158900	-59.53	20231017	63200	1.74	20240717	1.11	N	006110	500	73 억	5749995	N	N	8	N	N
85	20240717	130217	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	64700	1300	2	2.05	3987062800	61723	49.51	64600	66000	63200	82400	44400	63400	64596.06	39.08	14795	70000	66700	65000	61700	60000	65850	60850	74	19000	500	44380	100	1	14711916	9519	274.15	3.73	12	0.42	236.00	17332.00	158900	20231017	-59.28	63200	20240717	2.37	116400	-44.42	20240221	63200	2.37	20240717	158900	-59.28	20231017	63200	2.37	20240717	1.11	N	006110	500	73 억	5749995	N	N	8	N	N
86	20240717	120217	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	64600	1200	2	1.89	3681171700	56998	45.72	64600	66000	63200	82400	44400	63400	64584.23	39.08	14051	70000	66700	65000	61700	60000	65850	60850	74	19000	500	44380	100	1	14711916	9504	273.73	3.73	12	0.39	236.00	17332.00	158900	20231017	-59.35	63200	20240717	2.22	116400	-44.50	20240221	63200	2.22	20240717	158900	-59.35	20231017	63200	2.22	20240717	1.11	N	006110	500	73 억	5749995	N	N	8	N	N
87	20240717	110217	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	64300	900	2	1.42	2655864100	41223	33.07	64600	66000	63200	82400	44400	63400	64426.75	39.08	13180	70000	66700	65000	61700	60000	65850	60850	74	19000	500	44380	100	1	14711916	9460	272.46	3.71	12	0.28	236.00	17332.00	158900	20231017	-59.53	63200	20240717	1.74	116400	-44.76	20240221	63200	1.74	20240717	158900	-59.53	20231017	63200	1.74	20240717	1.11	N	006110	500	73 억	5749995	N	N	8	N	N
88	20240717	100216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63900	500	2	0.79	1625389900	25066	20.11	64600	66000	63600	82400	44400	63400	64844.41	39.08	5004	70000	66700	65000	61700	60000	65850	60850	74	19000	500	44380	100	1	14711916	9401	270.76	3.69	12	0.17	236.00	17332.00	158900	20231017	-59.79	63300	20240716	0.95	116400	-45.10	20240221	63300	0.95	20240716	158900	-59.79	20231017	63300	0.95	20240716	1.11	N	006110	500	73 억	5749995	N	N	8	N	N
89	20240717	090202	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64400	1000	2	1.58	118659600	1835	1.47	64600	65000	64300	82400	44400	63400	64664.63	39.08	162	70000	66700	65000	61700	60000	65850	60850	74	19000	500	44380	100	1	14711916	9474	272.88	3.72	12	0.01	236.00	17332.00	158900	20231017	-59.47	63300	20240716	1.74	116400	-44.67	20240221	63300	1.74	20240716	158900	-59.47	20231017	63300	1.74	20240716	1.11	N	006110	500	73 억	5749995	N	N	8	N	N
90	20240716	160217	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	63400	-5000	5	-7.31	8012879000	122644	239.41	68000	68300	63300	88900	47900	68400	65341.51	39.14	-8026	71200	69800	69100	67700	67000	69450	67350	74	20500	500	47880	100	1	14711916	9327	268.64	3.66	12	0.83	236.00	17332.00	158900	20231017	-60.10	63300	20240716	0.16	116400	-45.53	20240221	63300	0.16	20240716	158900	-60.10	20231017	63300	0.16	20240716	1.13	N	006110	500	73 억	5758582	N	N	8	N	N
91	20240716	150219	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	64300	-4100	5	-5.99	6821523800	103940	202.90	68000	68300	64100	88900	47900	68400	65629.41	39.14	-6648	71200	69800	69100	67700	67000	69450	67350	74	20500	500	47880	100	1	14711916	9460	272.46	3.71	12	0.71	236.00	17332.00	158900	20231017	-59.53	64100	20240716	0.31	116400	-44.76	20240221	64100	0.31	20240716	158900	-59.53	20231017	64100	0.31	20240716	1.13	N	006110	500	73 억	5758582	N	N	90	N	N
92	20240716	140218	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	64800	-3600	5	-5.26	5483950200	83151	162.32	68000	68300	64600	88900	47900	68400	65951.68	39.14	-7249	71200	69800	69100	67700	67000	69450	67350	74	20500	500	47880	100	1	14711916	9533	274.58	3.74	12	0.57	236.00	17332.00	158900	20231017	-59.22	64600	20240716	0.31	116400	-44.33	20240221	64600	0.31	20240716	158900	-59.22	20231017	64600	0.31	20240716	1.13	N	006110	500	73 억	5758582	N	N	90	N	N
93	20240716	130218	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	65500	-2900	5	-4.24	4380209300	66200	129.23	68000	68300	65400	88900	47900	68400	66166.27	39.14	-2845	71200	69800	69100	67700	67000	69450	67350	74	20500	500	47880	100	1	14711916	9636	277.54	3.78	12	0.45	236.00	17332.00	158900	20231017	-58.78	65400	20240716	0.15	116400	-43.73	20240221	65400	0.15	20240716	158900	-58.78	20231017	65400	0.15	20240716	1.13	N	006110	500	73 억	5758582	N	N	90	N	N
94	20240716	120218	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	66400	-2000	5	-2.92	3451106400	52047	101.60	68000	68300	65700	88900	47900	68400	66307.46	39.14	-2733	71200	69800	69100	67700	67000	69450	67350	74	20500	500	47880	100	1	14711916	9769	281.36	3.83	12	0.35	236.00	17332.00	158900	20231017	-58.21	65700	20240716	1.07	116400	-42.96	20240221	65700	1.07	20240716	158900	-58.21	20231017	65700	1.07	20240716	1.13	N	006110	500	73 억	5758582	N	N	90	N	N
95	20240716	110218	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	65800	-2600	5	-3.80	2958965200	44577	87.02	68000	68300	65700	88900	47900	68400	66378.70	39.14	-3984	71200	69800	69100	67700	67000	69450	67350	74	20500	500	47880	100	1	14711916	9680	278.81	3.80	12	0.30	236.00	17332.00	158900	20231017	-58.59	65700	20240716	0.15	116400	-43.47	20240221	65700	0.15	20240716	158900	-58.59	20231017	65700	0.15	20240716	1.13	N	006110	500	73 억	5758582	N	N	90	N	N
96	20240716	100218	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	66000	-2400	5	-3.51	2166292100	32534	63.51	68000	68300	65900	88900	47900	68400	66585.43	39.14	-3571	71200	69800	69100	67700	67000	69450	67350	74	20500	500	47880	100	1	14711916	9710	279.66	3.81	12	0.22	236.00	17332.00	158900	20231017	-58.46	65900	20240716	0.15	116400	-43.30	20240221	65900	0.15	20240716	158900	-58.46	20231017	65900	0.15	20240716	1.13	N	006110	500	73 억	5758582	N	N	90	N	N
97	20240716	090216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67000	-1400	5	-2.05	190025500	2808	5.48	68000	68300	67000	88900	47900	68400	67672.64	39.14	-583	71200	69800	69100	67700	67000	69450	67350	74	20500	500	47880	100	1	14711916	9857	283.90	3.87	12	0.02	236.00	17332.00	158900	20231017	-57.84	66000	20240524	1.52	116400	-42.44	20240221	66000	1.52	20240524	158900	-57.84	20231017	66000	1.52	20240524	1.13	N	006110	500	73 억	5758582	N	N	90	N	N
98	20240715	160214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68400	-1400	5	-2.01	3449130800	50179	90.88	70400	70500	68400	90700	48900	69800	68739.05	39.15	-1849	72600	71200	70400	69000	68200	70800	68600	74	20900	500	48860	100	1	14711916	10063	289.83	3.95	12	0.34	236.00	17332.00	158900	20231017	-56.95	66000	20240524	3.64	116400	-41.24	20240221	66000	3.64	20240524	158900	-56.95	20231017	66000	3.64	20240524	1.12	N	006110	500	73 억	5759404	N	N	90	N	N
99	20240715	150215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68600	-1200	5	-1.72	2795510400	40634	73.59	70400	70500	68400	90700	48900	69800	68797.32	39.15	-31	72600	71200	70400	69000	68200	70800	68600	74	20900	500	48860	100	1	14711916	10092	290.68	3.96	12	0.28	236.00	17332.00	158900	20231017	-56.83	66000	20240524	3.94	116400	-41.07	20240221	66000	3.94	20240524	158900	-56.83	20231017	66000	3.94	20240524	1.12	N	006110	500	73 억	5759404	N	N	84	N	N
100	20240715	140215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68600	-1200	5	-1.72	2477782400	36003	65.21	70400	70500	68400	90700	48900	69800	68821.55	39.15	-6	72600	71200	70400	69000	68200	70800	68600	74	20900	500	48860	100	1	14711916	10092	290.68	3.96	12	0.24	236.00	17332.00	158900	20231017	-56.83	66000	20240524	3.94	116400	-41.07	20240221	66000	3.94	20240524	158900	-56.83	20231017	66000	3.94	20240524	1.12	N	006110	500	73 억	5759404	N	N	84	N	N
101	20240715	130216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68800	-1000	5	-1.43	2171802400	31546	57.13	70400	70500	68400	90700	48900	69800	68845.57	39.15	221	72600	71200	70400	69000	68200	70800	68600	74	20900	500	48860	100	1	14711916	10122	291.53	3.97	12	0.21	236.00	17332.00	158900	20231017	-56.70	66000	20240524	4.24	116400	-40.89	20240221	66000	4.24	20240524	158900	-56.70	20231017	66000	4.24	20240524	1.12	N	006110	500	73 억	5759404	N	N	84	N	N
102	20240715	120216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68800	-1000	5	-1.43	1994935800	28971	52.47	70400	70500	68400	90700	48900	69800	68859.75	39.15	368	72600	71200	70400	69000	68200	70800	68600	74	20900	500	48860	100	1	14711916	10122	291.53	3.97	12	0.20	236.00	17332.00	158900	20231017	-56.70	66000	20240524	4.24	116400	-40.89	20240221	66000	4.24	20240524	158900	-56.70	20231017	66000	4.24	20240524	1.12	N	006110	500	73 억	5759404	N	N	84	N	N
103	20240715	110216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68600	-1200	5	-1.72	1834683600	26636	48.24	70400	70500	68400	90700	48900	69800	68879.85	39.15	427	72600	71200	70400	69000	68200	70800	68600	74	20900	500	48860	100	1	14711916	10092	290.68	3.96	12	0.18	236.00	17332.00	158900	20231017	-56.83	66000	20240524	3.94	116400	-41.07	20240221	66000	3.94	20240524	158900	-56.83	20231017	66000	3.94	20240524	1.12	N	006110	500	73 억	5759404	N	N	84	N	N
104	20240715	100217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68800	-1000	5	-1.43	1214886800	17601	31.88	70400	70500	68400	90700	48900	69800	69023.74	39.15	-844	72600	71200	70400	69000	68200	70800	68600	74	20900	500	48860	100	1	14711916	10122	291.53	3.97	12	0.12	236.00	17332.00	158900	20231017	-56.70	66000	20240524	4.24	116400	-40.89	20240221	66000	4.24	20240524	158900	-56.70	20231017	66000	4.24	20240524	1.12	N	006110	500	73 억	5759404	N	N	84	N	N
105	20240715	090216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70000	200	2	0.29	55124300	785	1.42	70400	70500	69900	90700	48900	69800	70222.04	39.15	-24	72600	71200	70400	69000	68200	70800	68600	74	20900	500	48860	100	1	14711916	10298	296.61	4.04	12	0.01	236.00	17332.00	158900	20231017	-55.95	66000	20240524	6.06	116400	-39.86	20240221	66000	6.06	20240524	158900	-55.95	20231017	66000	6.06	20240524	1.12	N	006110	500	73 억	5759404	N	N	84	N	N
106	20240712	160214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69800	-1300	5	-1.83	3830229700	54591	105.08	70800	71800	69600	92400	49800	71100	70162.16	39.17	3249	72500	71800	71300	70600	70100	71550	70350	74	21300	500	49770	100	1	14711916	10269	295.76	4.03	12	0.37	236.00	17332.00	158900	20231017	-56.07	66000	20240524	5.76	116400	-40.03	20240221	66000	5.76	20240524	158900	-56.07	20231017	66000	5.76	20240524	1.12	N	006110	500	73 억	5761981	N	N	84	N	N
107	20240712	150214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69900	-1200	5	-1.69	3462330700	49325	94.95	70800	71800	69600	92400	49800	71100	70193.78	39.17	3404	72500	71800	71300	70600	70100	71550	70350	74	21300	500	49770	100	1	14711916	10284	296.19	4.03	12	0.34	236.00	17332.00	158900	20231017	-56.01	66000	20240524	5.91	116400	-39.95	20240221	66000	5.91	20240524	158900	-56.01	20231017	66000	5.91	20240524	1.12	N	006110	500	73 억	5761981	N	N	209	N	N
108	20240712	140217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70000	-1100	5	-1.55	2950722500	42009	80.86	70800	71800	69600	92400	49800	71100	70239.73	39.17	2649	72500	71800	71300	70600	70100	71550	70350	74	21300	500	49770	100	1	14711916	10298	296.61	4.04	12	0.29	236.00	17332.00	158900	20231017	-55.95	66000	20240524	6.06	116400	-39.86	20240221	66000	6.06	20240524	158900	-55.95	20231017	66000	6.06	20240524	1.12	N	006110	500	73 억	5761981	N	N	209	N	N
109	20240712	130216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70500	-600	5	-0.84	2623581000	37337	71.87	70800	71800	69600	92400	49800	71100	70267.03	39.17	1513	72500	71800	71300	70600	70100	71550	70350	74	21300	500	49770	100	1	14711916	10372	298.73	4.07	12	0.25	236.00	17332.00	158900	20231017	-55.63	66000	20240524	6.82	116400	-39.43	20240221	66000	6.82	20240524	158900	-55.63	20231017	66000	6.82	20240524	1.12	N	006110	500	73 억	5761981	N	N	209	N	N
110	20240712	120216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70100	-1000	5	-1.41	2371482600	33744	64.95	70800	71800	69600	92400	49800	71100	70278.04	39.17	394	72500	71800	71300	70600	70100	71550	70350	74	21300	500	49770	100	1	14711916	10313	297.03	4.04	12	0.23	236.00	17332.00	158900	20231017	-55.88	66000	20240524	6.21	116400	-39.78	20240221	66000	6.21	20240524	158900	-55.88	20231017	66000	6.21	20240524	1.12	N	006110	500	73 억	5761981	N	N	209	N	N
111	20240712	110214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69900	-1200	5	-1.69	2091838300	29750	57.27	70800	71800	69600	92400	49800	71100	70313.23	39.17	-302	72500	71800	71300	70600	70100	71550	70350	74	21300	500	49770	100	1	14711916	10284	296.19	4.03	12	0.20	236.00	17332.00	158900	20231017	-56.01	66000	20240524	5.91	116400	-39.95	20240221	66000	5.91	20240524	158900	-56.01	20231017	66000	5.91	20240524	1.12	N	006110	500	73 억	5761981	N	N	209	N	N
112	20240712	100216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69700	-1400	5	-1.97	1173853000	16609	31.97	70800	71800	69700	92400	49800	71100	70675.08	39.17	-285	72500	71800	71300	70600	70100	71550	70350	74	21300	500	49770	100	1	14711916	10254	295.34	4.02	12	0.11	236.00	17332.00	158900	20231017	-56.14	66000	20240524	5.61	116400	-40.12	20240221	66000	5.61	20240524	158900	-56.14	20231017	66000	5.61	20240524	1.12	N	006110	500	73 억	5761981	N	N	209	N	N
113	20240712	090215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71300	200	2	0.28	88788500	1251	2.41	70800	71300	70800	92400	49800	71100	70971.45	39.17	1017	72500	71800	71300	70600	70100	71550	70350	74	21300	500	49770	100	1	14711916	10490	302.12	4.11	12	0.01	236.00	17332.00	158900	20231017	-55.13	66000	20240524	8.03	116400	-38.75	20240221	66000	8.03	20240524	158900	-55.13	20231017	66000	8.03	20240524	1.12	N	006110	500	73 억	5761981	N	N	209	N	N
114	20240711	160214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71100	100	2	0.14	3612700700	50619	66.41	71800	72000	70800	92300	49700	71000	71372.45	39.14	9081	72933	71966	71133	70166	69333	71550	69750	74	21300	500	49700	100	1	14711916	10460	301.27	4.10	12	0.34	236.00	17332.00	158900	20231017	-55.25	66000	20240524	7.73	116400	-38.92	20240221	66000	7.73	20240524	158900	-55.25	20231017	66000	7.73	20240524	1.12	N	006110	500	73 억	5758745	N	N	209	N	N
115	20240711	150217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71300	300	2	0.42	2707455800	37894	49.71	71800	72000	70800	92300	49700	71000	71448.14	39.14	9587	72933	71966	71133	70166	69333	71550	69750	74	21300	500	49700	100	1	14711916	10490	302.12	4.11	12	0.26	236.00	17332.00	158900	20231017	-55.13	66000	20240524	8.03	116400	-38.75	20240221	66000	8.03	20240524	158900	-55.13	20231017	66000	8.03	20240524	1.12	N	006110	500	73 억	5758745	N	N	98	N	N
116	20240711	140215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	400	2	0.56	2404406400	33647	44.14	71800	72000	70800	92300	49700	71000	71459.76	39.14	8301	72933	71966	71133	70166	69333	71550	69750	74	21300	500	49700	100	1	14711916	10504	302.54	4.12	12	0.23	236.00	17332.00	158900	20231017	-55.07	66000	20240524	8.18	116400	-38.66	20240221	66000	8.18	20240524	158900	-55.07	20231017	66000	8.18	20240524	1.12	N	006110	500	73 억	5758745	N	N	98	N	N
117	20240711	130215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71700	700	2	0.99	2129022600	29792	39.08	71800	72000	70800	92300	49700	71000	71462.90	39.14	7725	72933	71966	71133	70166	69333	71550	69750	74	21300	500	49700	100	1	14711916	10548	303.81	4.14	12	0.20	236.00	17332.00	158900	20231017	-54.88	66000	20240524	8.64	116400	-38.40	20240221	66000	8.64	20240524	158900	-54.88	20231017	66000	8.64	20240524	1.12	N	006110	500	73 억	5758745	N	N	98	N	N
118	20240711	120215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71900	900	2	1.27	1570961200	22000	28.86	71800	72000	70800	92300	49700	71000	71407.33	39.14	5429	72933	71966	71133	70166	69333	71550	69750	74	21300	500	49700	100	1	14711916	10578	304.66	4.15	12	0.15	236.00	17332.00	158900	20231017	-54.75	66000	20240524	8.94	116400	-38.23	20240221	66000	8.94	20240524	158900	-54.75	20231017	66000	8.94	20240524	1.12	N	006110	500	73 억	5758745	N	N	98	N	N
119	20240711	110214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	400	2	0.56	1261610600	17689	23.21	71800	71800	70800	92300	49700	71000	71321.76	39.14	4421	72933	71966	71133	70166	69333	71550	69750	74	21300	500	49700	100	1	14711916	10504	302.54	4.12	12	0.12	236.00	17332.00	158900	20231017	-55.07	66000	20240524	8.18	116400	-38.66	20240221	66000	8.18	20240524	158900	-55.07	20231017	66000	8.18	20240524	1.12	N	006110	500	73 억	5758745	N	N	98	N	N
120	20240711	100214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71300	300	2	0.42	849723800	11913	15.63	71800	71800	70800	92300	49700	71000	71327.44	39.14	2212	72933	71966	71133	70166	69333	71550	69750	74	21300	500	49700	100	1	14711916	10490	302.12	4.11	12	0.08	236.00	17332.00	158900	20231017	-55.13	66000	20240524	8.03	116400	-38.75	20240221	66000	8.03	20240524	158900	-55.13	20231017	66000	8.03	20240524	1.12	N	006110	500	73 억	5758745	N	N	98	N	N
121	20240711	090214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70900	-100	5	-0.14	152150900	2129	2.79	71800	71800	70900	92300	49700	71000	71465.90	39.14	-817	72933	71966	71133	70166	69333	71550	69750	74	21300	500	49700	100	1	14711916	10431	300.42	4.09	12	0.01	236.00	17332.00	158900	20231017	-55.38	66000	20240524	7.42	116400	-39.09	20240221	66000	7.42	20240524	158900	-55.38	20231017	66000	7.42	20240524	1.12	N	006110	500	73 억	5758745	N	N	98	N	N
122	20240710	160214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71000	-1900	5	-2.61	5361845100	75531	222.27	71500	72100	70300	94700	51100	72900	70981.52	39.11	11278	74633	73766	73133	72266	71633	73450	71950	74	21800	500	51030	100	1	14711916	10445	300.85	4.10	12	0.51	236.00	17332.00	158900	20231017	-55.32	66000	20240524	7.58	116400	-39.00	20240221	66000	7.58	20240524	158900	-55.32	20231017	66000	7.58	20240524	1.14	N	006110	500	73 억	5754343	N	N	98	N	N
123	20240710	150215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71000	-1900	5	-2.61	5048282900	71112	209.27	71500	72100	70300	94700	51100	72900	70983.02	39.11	12004	74633	73766	73133	72266	71633	73450	71950	74	21800	500	51030	100	1	14711916	10445	300.85	4.10	12	0.48	236.00	17332.00	158900	20231017	-55.32	66000	20240524	7.58	116400	-39.00	20240221	66000	7.58	20240524	158900	-55.32	20231017	66000	7.58	20240524	1.14	N	006110	500	73 억	5754343	N	N	5	N	N
124	20240710	140214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71300	-1600	5	-2.19	4366895300	61514	181.02	71500	72100	70300	94700	51100	72900	70981.50	39.11	11592	74633	73766	73133	72266	71633	73450	71950	74	21800	500	51030	100	1	14711916	10490	302.12	4.11	12	0.42	236.00	17332.00	158900	20231017	-55.13	66000	20240524	8.03	116400	-38.75	20240221	66000	8.03	20240524	158900	-55.13	20231017	66000	8.03	20240524	1.14	N	006110	500	73 억	5754343	N	N	5	N	N
125	20240710	130214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71300	-1600	5	-2.19	4012103500	56532	166.36	71500	72100	70300	94700	51100	72900	70960.85	39.11	11225	74633	73766	73133	72266	71633	73450	71950	74	21800	500	51030	100	1	14711916	10490	302.12	4.11	12	0.38	236.00	17332.00	158900	20231017	-55.13	66000	20240524	8.03	116400	-38.75	20240221	66000	8.03	20240524	158900	-55.13	20231017	66000	8.03	20240524	1.14	N	006110	500	73 억	5754343	N	N	5	N	N
126	20240710	120213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	-1500	5	-2.06	3666135100	51682	152.09	71500	72100	70300	94700	51100	72900	70925.67	39.11	9831	74633	73766	73133	72266	71633	73450	71950	74	21800	500	51030	100	1	14711916	10504	302.54	4.12	12	0.35	236.00	17332.00	158900	20231017	-55.07	66000	20240524	8.18	116400	-38.66	20240221	66000	8.18	20240524	158900	-55.07	20231017	66000	8.18	20240524	1.14	N	006110	500	73 억	5754343	N	N	5	N	N
127	20240710	110216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	-1500	5	-2.06	3400423700	47962	141.14	71500	72100	70300	94700	51100	72900	70886.49	39.11	9063	74633	73766	73133	72266	71633	73450	71950	74	21800	500	51030	100	1	14711916	10504	302.54	4.12	12	0.33	236.00	17332.00	158900	20231017	-55.07	66000	20240524	8.18	116400	-38.66	20240221	66000	8.18	20240524	158900	-55.07	20231017	66000	8.18	20240524	1.14	N	006110	500	73 억	5754343	N	N	5	N	N
128	20240710	100214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71100	-1800	5	-2.47	2885776700	40717	119.82	71500	72100	70300	94700	51100	72900	70859.92	39.11	7846	74633	73766	73133	72266	71633	73450	71950	74	21800	500	51030	100	1	14711916	10460	301.27	4.10	12	0.28	236.00	17332.00	158900	20231017	-55.25	66000	20240524	7.73	116400	-38.92	20240221	66000	7.73	20240524	158900	-55.25	20231017	66000	7.73	20240524	1.14	N	006110	500	73 억	5754343	N	N	5	N	N
129	20240710	090214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70600	-2300	5	-3.16	464873000	6533	19.23	71500	72100	70500	94700	51100	72900	71079.35	39.11	576	74633	73766	73133	72266	71633	73450	71950	74	21800	500	51030	100	1	14711916	10387	299.15	4.07	12	0.04	236.00	17332.00	158900	20231017	-55.57	66000	20240524	6.97	116400	-39.35	20240221	66000	6.97	20240524	158900	-55.57	20231017	66000	6.97	20240524	1.14	N	006110	500	73 억	5754343	N	N	5	N	N
130	20240709	160214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72900	300	2	0.41	2462387200	33793	73.86	73900	74000	72500	94300	50900	72600	72866.73	39.14	800	74666	73632	72866	71832	71066	73250	71450	74	21700	500	50820	100	1	14711916	10725	308.90	4.21	12	0.23	236.00	17332.00	158900	20231017	-54.12	66000	20240524	10.45	116400	-37.37	20240221	66000	10.45	20240524	158900	-54.12	20231017	66000	10.45	20240524	1.09	N	006110	500	73 억	5757689	N	N	5	N	N
131	20240709	150214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72800	200	2	0.28	2245362300	30817	67.35	73900	74000	72500	94300	50900	72600	72861.16	39.14	1420	74666	73632	72866	71832	71066	73250	71450	74	21700	500	50820	100	1	14711916	10710	308.47	4.20	12	0.21	236.00	17332.00	158900	20231017	-54.19	66000	20240524	10.30	116400	-37.46	20240221	66000	10.30	20240524	158900	-54.19	20231017	66000	10.30	20240524	1.09	N	006110	500	73 억	5757689	N	N	26	N	N
132	20240709	140214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72700	100	2	0.14	1986401000	27257	59.57	73900	74000	72500	94300	50900	72600	72876.73	39.14	823	74666	73632	72866	71832	71066	73250	71450	74	21700	500	50820	100	1	14711916	10696	308.05	4.19	12	0.19	236.00	17332.00	158900	20231017	-54.25	66000	20240524	10.15	116400	-37.54	20240221	66000	10.15	20240524	158900	-54.25	20231017	66000	10.15	20240524	1.09	N	006110	500	73 억	5757689	N	N	26	N	N
133	20240709	130214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72800	200	2	0.28	1683950000	23095	50.48	73900	74000	72500	94300	50900	72600	72914.05	39.14	940	74666	73632	72866	71832	71066	73250	71450	74	21700	500	50820	100	1	14711916	10710	308.47	4.20	12	0.16	236.00	17332.00	158900	20231017	-54.19	66000	20240524	10.30	116400	-37.46	20240221	66000	10.30	20240524	158900	-54.19	20231017	66000	10.30	20240524	1.09	N	006110	500	73 억	5757689	N	N	26	N	N
134	20240709	120215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72800	200	2	0.28	1466973900	20113	43.96	73900	74000	72500	94300	50900	72600	72936.60	39.14	550	74666	73632	72866	71832	71066	73250	71450	74	21700	500	50820	100	1	14711916	10710	308.47	4.20	12	0.14	236.00	17332.00	158900	20231017	-54.19	66000	20240524	10.30	116400	-37.46	20240221	66000	10.30	20240524	158900	-54.19	20231017	66000	10.30	20240524	1.09	N	006110	500	73 억	5757689	N	N	26	N	N
135	20240709	110215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72700	100	2	0.14	1227872400	16829	36.78	73900	74000	72500	94300	50900	72600	72961.70	39.14	204	74666	73632	72866	71832	71066	73250	71450	74	21700	500	50820	100	1	14711916	10696	308.05	4.19	12	0.11	236.00	17332.00	158900	20231017	-54.25	66000	20240524	10.15	116400	-37.54	20240221	66000	10.15	20240524	158900	-54.25	20231017	66000	10.15	20240524	1.09	N	006110	500	73 억	5757689	N	N	26	N	N
136	20240709	100214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72900	300	2	0.41	711116100	9717	21.24	73900	74000	72600	94300	50900	72600	73182.68	39.14	247	74666	73632	72866	71832	71066	73250	71450	74	21700	500	50820	100	1	14711916	10725	308.90	4.21	12	0.07	236.00	17332.00	158900	20231017	-54.12	66000	20240524	10.45	116400	-37.37	20240221	66000	10.45	20240524	158900	-54.12	20231017	66000	10.45	20240524	1.09	N	006110	500	73 억	5757689	N	N	26	N	N
137	20240709	090214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73300	700	2	0.96	87013200	1180	2.58	73900	74000	73300	94300	50900	72600	73740.00	39.14	16	74666	73632	72866	71832	71066	73250	71450	74	21700	500	50820	100	1	14711916	10784	310.59	4.23	12	0.01	236.00	17332.00	158900	20231017	-53.87	66000	20240524	11.06	116400	-37.03	20240221	66000	11.06	20240524	158900	-53.87	20231017	66000	11.06	20240524	1.09	N	006110	500	73 억	5757689	N	N	26	N	N
138	20240708	160213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72600	-1000	5	-1.36	3311426600	45319	73.19	73000	73900	72100	95600	51600	73600	73070.00	39.13	3905	76266	74932	73866	72532	71466	74400	72000	74	22000	500	51520	100	1	14711916	10681	307.63	4.19	12	0.31	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	1.10	N	006110	500	73 억	5756237	N	N	26	N	N
139	20240708	150214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72900	-700	5	-0.95	2800248400	38287	61.83	73000	73900	72100	95600	51600	73600	73138.36	39.13	3882	76266	74932	73866	72532	71466	74400	72000	74	22000	500	51520	100	1	14711916	10725	308.90	4.21	12	0.26	236.00	17332.00	158900	20231017	-54.12	66000	20240524	10.45	116400	-37.37	20240221	66000	10.45	20240524	158900	-54.12	20231017	66000	10.45	20240524	1.10	N	006110	500	73 억	5756237	N	N	53	N	N
140	20240708	140214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73100	-500	5	-0.68	2329652800	31846	51.43	73000	73900	72100	95600	51600	73600	73153.70	39.13	5510	76266	74932	73866	72532	71466	74400	72000	74	22000	500	51520	100	1	14711916	10754	309.75	4.22	12	0.22	236.00	17332.00	158900	20231017	-54.00	66000	20240524	10.76	116400	-37.20	20240221	66000	10.76	20240524	158900	-54.00	20231017	66000	10.76	20240524	1.10	N	006110	500	73 억	5756237	N	N	53	N	N
141	20240708	130213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73300	-300	5	-0.41	2111709200	28868	46.62	73000	73900	72100	95600	51600	73600	73150.52	39.13	5141	76266	74932	73866	72532	71466	74400	72000	74	22000	500	51520	100	1	14711916	10784	310.59	4.23	12	0.20	236.00	17332.00	158900	20231017	-53.87	66000	20240524	11.06	116400	-37.03	20240221	66000	11.06	20240524	158900	-53.87	20231017	66000	11.06	20240524	1.10	N	006110	500	73 억	5756237	N	N	53	N	N
142	20240708	120214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73500	-100	5	-0.14	1851408500	25315	40.88	73000	73900	72100	95600	51600	73600	73134.84	39.13	4851	76266	74932	73866	72532	71466	74400	72000	74	22000	500	51520	100	1	14711916	10813	311.44	4.24	12	0.17	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	1.10	N	006110	500	73 억	5756237	N	N	53	N	N
143	20240708	110212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73300	-300	5	-0.41	1564032200	21409	34.57	73000	73700	72100	95600	51600	73600	73054.89	39.13	4456	76266	74932	73866	72532	71466	74400	72000	74	22000	500	51520	100	1	14711916	10784	310.59	4.23	12	0.15	236.00	17332.00	158900	20231017	-53.87	66000	20240524	11.06	116400	-37.03	20240221	66000	11.06	20240524	158900	-53.87	20231017	66000	11.06	20240524	1.10	N	006110	500	73 억	5756237	N	N	53	N	N
144	20240708	100213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73700	100	2	0.14	1009682600	13832	22.34	73000	73700	72100	95600	51600	73600	72996.14	39.13	2715	76266	74932	73866	72532	71466	74400	72000	74	22000	500	51520	100	1	14711916	10843	312.29	4.25	12	0.09	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	1.10	N	006110	500	73 억	5756237	N	N	53	N	N
145	20240708	090213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73000	-600	5	-0.82	62720700	859	1.39	73000	73500	72900	95600	51600	73600	73015.95	39.13	-331	76266	74932	73866	72532	71466	74400	72000	74	22000	500	51520	100	1	14711916	10740	309.32	4.21	12	0.01	236.00	17332.00	158900	20231017	-54.06	66000	20240524	10.61	116400	-37.29	20240221	66000	10.61	20240524	158900	-54.06	20231017	66000	10.61	20240524	1.10	N	006110	500	73 억	5756237	N	N	53	N	N
146	20240705	160213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73600	-1900	5	-2.52	4553459100	61819	44.15	74000	75200	72800	98100	52900	75500	73657.93	39.15	-410	79966	77732	75666	73432	71366	78850	74550	74	22600	500	52850	100	1	14711916	10828	311.86	4.25	12	0.42	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	1.08	N	006110	500	73 억	5759403	N	N	53	N	N
147	20240705	150213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73700	-1800	5	-2.38	4298929700	58355	41.67	74000	75200	72800	98100	52900	75500	73668.58	39.15	-654	79966	77732	75666	73432	71366	78850	74550	74	22600	500	52850	100	1	14711916	10843	312.29	4.25	12	0.40	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	5759403	N	N	125	N	N
148	20240705	140214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73600	-1900	5	-2.52	3674116600	49860	35.61	74000	75200	72800	98100	52900	75500	73688.66	39.15	2062	79966	77732	75666	73432	71366	78850	74550	74	22600	500	52850	100	1	14711916	10828	311.86	4.25	12	0.34	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	1.08	N	006110	500	73 억	5759403	N	N	125	N	N
149	20240705	130213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74000	-1500	5	-1.99	3374313500	45788	32.70	74000	75200	72800	98100	52900	75500	73694.28	39.15	1531	79966	77732	75666	73432	71366	78850	74550	74	22600	500	52850	100	1	14711916	10887	313.56	4.27	12	0.31	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	1.08	N	006110	500	73 억	5759403	N	N	125	N	N
150	20240705	120213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74000	-1500	5	-1.99	3137101700	42573	30.40	74000	75200	72800	98100	52900	75500	73687.59	39.15	1398	79966	77732	75666	73432	71366	78850	74550	74	22600	500	52850	100	1	14711916	10887	313.56	4.27	12	0.29	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	1.08	N	006110	500	73 억	5759403	N	N	125	N	N
151	20240705	110212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73900	-1600	5	-2.12	2549210000	34623	24.73	74000	75200	72800	98100	52900	75500	73627.65	39.15	985	79966	77732	75666	73432	71366	78850	74550	74	22600	500	52850	100	1	14711916	10872	313.14	4.26	12	0.24	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	1.08	N	006110	500	73 억	5759403	N	N	125	N	N
152	20240705	100212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	74100	-1400	5	-1.85	1915673500	26031	18.59	74000	75200	72800	98100	52900	75500	73592.01	39.15	1181	79966	77732	75666	73432	71366	78850	74550	74	22600	500	52850	100	1	14711916	10902	313.98	4.28	12	0.18	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	1.08	N	006110	500	73 억	5759403	N	N	125	N	N
153	20240705	090213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73700	-1800	5	-2.38	352488100	4768	3.41	74000	74800	73500	98100	52900	75500	73927.87	39.15	797	79966	77732	75666	73432	71366	78850	74550	74	22600	500	52850	100	1	14711916	10843	312.29	4.25	12	0.03	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	5759403	N	N	125	N	N
154	20240704	160212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75500	2700	2	3.71	10649051700	139344	254.05	74100	77900	73600	94600	51000	72800	76424.52	39.20	38310	75000	73900	72500	71400	70000	74450	71950	74	21800	500	50960	100	1	14711916	11107	319.92	4.36	12	0.95	236.00	17332.00	158900	20231017	-52.49	66000	20240524	14.39	116400	-35.14	20240221	66000	14.39	20240524	158900	-52.49	20231017	66000	14.39	20240524	1.09	N	006110	500	73 억	5767088	N	N	125	N	N
155	20240704	150213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75200	2400	2	3.30	10063080400	131545	239.84	74100	77900	73600	94600	51000	72800	76500.98	39.20	37139	75000	73900	72500	71400	70000	74450	71950	74	21800	500	50960	100	1	14711916	11063	318.64	4.34	12	0.89	236.00	17332.00	158900	20231017	-52.67	66000	20240524	13.94	116400	-35.40	20240221	66000	13.94	20240524	158900	-52.67	20231017	66000	13.94	20240524	1.09	N	006110	500	73 억	5767088	N	N	1	N	N
156	20240704	140212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75900	3100	2	4.26	9283814400	121193	220.96	74100	77900	73600	94600	51000	72800	76605.59	39.20	35625	75000	73900	72500	71400	70000	74450	71950	74	21800	500	50960	100	1	14711916	11166	321.61	4.38	12	0.82	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	1.09	N	006110	500	73 억	5767088	N	N	1	N	N
157	20240704	130213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77400	4600	2	6.32	8453327500	110395	201.27	74100	77900	73600	94600	51000	72800	76575.69	39.20	34401	75000	73900	72500	71400	70000	74450	71950	74	21800	500	50960	100	1	14711916	11387	327.97	4.47	12	0.75	236.00	17332.00	158900	20231017	-51.29	66000	20240524	17.27	116400	-33.51	20240221	66000	17.27	20240524	158900	-51.29	20231017	66000	17.27	20240524	1.09	N	006110	500	73 억	5767088	N	N	1	N	N
158	20240704	120212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77200	4400	2	6.04	7712791500	100827	183.83	74100	77900	73600	94600	51000	72800	76497.68	39.20	28421	75000	73900	72500	71400	70000	74450	71950	74	21800	500	50960	100	1	14711916	11358	327.12	4.45	12	0.69	236.00	17332.00	158900	20231017	-51.42	66000	20240524	16.97	116400	-33.68	20240221	66000	16.97	20240524	158900	-51.42	20231017	66000	16.97	20240524	1.09	N	006110	500	73 억	5767088	N	N	1	N	N
159	20240704	110212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77100	4300	2	5.91	6959377500	91057	166.02	74100	77900	73600	94600	51000	72800	76431.40	39.20	22648	75000	73900	72500	71400	70000	74450	71950	74	21800	500	50960	100	1	14711916	11343	326.69	4.45	12	0.62	236.00	17332.00	158900	20231017	-51.48	66000	20240524	16.82	116400	-33.76	20240221	66000	16.82	20240524	158900	-51.48	20231017	66000	16.82	20240524	1.09	N	006110	500	73 억	5767088	N	N	1	N	N
160	20240704	100212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	77300	4500	2	6.18	5790039400	75854	138.30	74100	77900	73600	94600	51000	72800	76334.39	39.20	17288	75000	73900	72500	71400	70000	74450	71950	74	21800	500	50960	100	1	14711916	11372	327.54	4.46	12	0.52	236.00	17332.00	158900	20231017	-51.35	66000	20240524	17.12	116400	-33.59	20240221	66000	17.12	20240524	158900	-51.35	20231017	66000	17.12	20240524	1.09	N	006110	500	73 억	5767088	N	N	1	N	N
161	20240704	090212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	75400	2600	2	3.57	1028554900	13596	24.79	74100	77500	73600	94600	51000	72800	75664.98	39.20	-930	75000	73900	72500	71400	70000	74450	71950	74	21800	500	50960	100	1	14711916	11093	319.49	4.35	12	0.09	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	1.09	N	006110	500	73 억	5767088	N	N	1	N	N
162	20240703	160211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72800	1700	2	2.39	3946440300	54538	82.39	71800	73600	71100	92400	49800	71100	72361.11	39.20	9607	75166	73132	71966	69932	68766	72550	69350	74	21300	500	49770	100	1	14711916	10710	308.47	4.20	12	0.37	236.00	17332.00	158900	20231017	-54.19	66000	20240524	10.30	116400	-37.46	20240221	66000	10.30	20240524	158900	-54.19	20231017	66000	10.30	20240524	1.07	N	006110	500	73 억	5766717	N	N	1	N	N
163	20240703	150212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72200	1100	2	1.55	3546814900	49036	74.08	71800	73600	71100	92400	49800	71100	72330.84	39.20	10187	75166	73132	71966	69932	68766	72550	69350	74	21300	500	49770	100	1	14711916	10622	305.93	4.17	12	0.33	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	5766717	N	N	7	N	N
164	20240703	140212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71500	400	2	0.56	3103509000	42852	64.74	71800	73600	71100	92400	49800	71100	72423.90	39.20	9389	75166	73132	71966	69932	68766	72550	69350	74	21300	500	49770	100	1	14711916	10519	302.97	4.13	12	0.29	236.00	17332.00	158900	20231017	-55.00	66000	20240524	8.33	116400	-38.57	20240221	66000	8.33	20240524	158900	-55.00	20231017	66000	8.33	20240524	1.07	N	006110	500	73 억	5766717	N	N	7	N	N
165	20240703	130212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72200	1100	2	1.55	2833081600	39087	59.05	71800	73600	71100	92400	49800	71100	72481.43	39.20	9009	75166	73132	71966	69932	68766	72550	69350	74	21300	500	49770	100	1	14711916	10622	305.93	4.17	12	0.27	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	5766717	N	N	7	N	N
166	20240703	120212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72000	900	2	1.27	2549730600	35154	53.11	71800	73600	71100	92400	49800	71100	72530.31	39.20	7938	75166	73132	71966	69932	68766	72550	69350	74	21300	500	49770	100	1	14711916	10593	305.08	4.15	12	0.24	236.00	17332.00	158900	20231017	-54.69	66000	20240524	9.09	116400	-38.14	20240221	66000	9.09	20240524	158900	-54.69	20231017	66000	9.09	20240524	1.07	N	006110	500	73 억	5766717	N	N	7	N	N
167	20240703	110213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72100	1000	2	1.41	2076048000	28536	43.11	71800	73600	71800	92400	49800	71100	72751.89	39.20	6872	75166	73132	71966	69932	68766	72550	69350	74	21300	500	49770	100	1	14711916	10607	305.51	4.16	12	0.19	236.00	17332.00	158900	20231017	-54.63	66000	20240524	9.24	116400	-38.06	20240221	66000	9.24	20240524	158900	-54.63	20231017	66000	9.24	20240524	1.07	N	006110	500	73 억	5766717	N	N	7	N	N
168	20240703	100213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72600	1500	2	2.11	1588632500	21784	32.91	71800	73600	71800	92400	49800	71100	72926.57	39.20	6198	75166	73132	71966	69932	68766	72550	69350	74	21300	500	49770	100	1	14711916	10681	307.63	4.19	12	0.15	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	5766717	N	N	7	N	N
169	20240703	090212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72300	1200	2	1.69	152600400	2108	3.18	71800	72700	71800	92400	49800	71100	72391.08	39.20	1168	75166	73132	71966	69932	68766	72550	69350	74	21300	500	49770	100	1	14711916	10637	306.36	4.17	12	0.01	236.00	17332.00	158900	20231017	-54.50	66000	20240524	9.55	116400	-37.89	20240221	66000	9.55	20240524	158900	-54.50	20231017	66000	9.55	20240524	1.07	N	006110	500	73 억	5766717	N	N	7	N	N
170	20240702	160211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71100	-2400	5	-3.27	4702916300	65666	148.04	73000	74000	70800	95500	51500	73500	71614.42	39.26	-7431	75500	74500	72500	71500	69500	75000	72000	74	22000	500	51450	100	1	14711916	10460	301.27	4.10	12	0.45	236.00	17332.00	158900	20231017	-55.25	66000	20240524	7.73	116400	-38.92	20240221	66000	7.73	20240524	158900	-55.25	20231017	66000	7.73	20240524	1.06	N	006110	500	73 억	5775680	N	N	7	N	N
171	20240702	150212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71200	-2300	5	-3.13	4359991600	60835	137.15	73000	74000	70900	95500	51500	73500	71664.36	39.26	-6652	75500	74500	72500	71500	69500	75000	72000	74	22000	500	51450	100	1	14711916	10475	301.69	4.11	12	0.41	236.00	17332.00	158900	20231017	-55.19	66000	20240524	7.88	116400	-38.83	20240221	66000	7.88	20240524	158900	-55.19	20231017	66000	7.88	20240524	1.06	N	006110	500	73 억	5775680	N	N	0	N	N
172	20240702	140211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71800	-1700	5	-2.31	3607599500	50302	113.40	73000	74000	70900	95500	51500	73500	71713.20	39.26	-7463	75500	74500	72500	71500	69500	75000	72000	74	22000	500	51450	100	1	14711916	10563	304.24	4.14	12	0.34	236.00	17332.00	158900	20231017	-54.81	66000	20240524	8.79	116400	-38.32	20240221	66000	8.79	20240524	158900	-54.81	20231017	66000	8.79	20240524	1.06	N	006110	500	73 억	5775680	N	N	0	N	N
173	20240702	130211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	-2100	5	-2.86	2300413300	32044	72.24	73000	74000	71200	95500	51500	73500	71780.73	39.26	-2888	75500	74500	72500	71500	69500	75000	72000	74	22000	500	51450	100	1	14711916	10504	302.54	4.12	12	0.22	236.00	17332.00	158900	20231017	-55.07	66000	20240524	8.18	116400	-38.66	20240221	66000	8.18	20240524	158900	-55.07	20231017	66000	8.18	20240524	1.06	N	006110	500	73 억	5775680	N	N	0	N	N
174	20240702	120212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71500	-2000	5	-2.72	1889934400	26295	59.28	73000	74000	71300	95500	51500	73500	71864.46	39.26	-2623	75500	74500	72500	71500	69500	75000	72000	74	22000	500	51450	100	1	14711916	10519	302.97	4.13	12	0.18	236.00	17332.00	158900	20231017	-55.00	66000	20240524	8.33	116400	-38.57	20240221	66000	8.33	20240524	158900	-55.00	20231017	66000	8.33	20240524	1.06	N	006110	500	73 억	5775680	N	N	0	N	N
175	20240702	110211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	-2100	5	-2.86	1663089200	23121	52.12	73000	74000	71300	95500	51500	73500	71919.01	39.26	-1522	75500	74500	72500	71500	69500	75000	72000	74	22000	500	51450	100	1	14711916	10504	302.54	4.12	12	0.16	236.00	17332.00	158900	20231017	-55.07	66000	20240524	8.18	116400	-38.66	20240221	66000	8.18	20240524	158900	-55.07	20231017	66000	8.18	20240524	1.06	N	006110	500	73 억	5775680	N	N	0	N	N
176	20240702	100212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71900	-1600	5	-2.18	1058640700	14675	33.08	73000	74000	71500	95500	51500	73500	72124.25	39.26	-2050	75500	74500	72500	71500	69500	75000	72000	74	22000	500	51450	100	1	14711916	10578	304.66	4.15	12	0.10	236.00	17332.00	158900	20231017	-54.75	66000	20240524	8.94	116400	-38.23	20240221	66000	8.94	20240524	158900	-54.75	20231017	66000	8.94	20240524	1.06	N	006110	500	73 억	5775680	N	N	0	N	N
177	20240702	090212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72800	-700	5	-0.95	75632500	1035	2.33	73000	74000	72700	95500	51500	73500	72998.29	39.26	-282	75500	74500	72500	71500	69500	75000	72000	74	22000	500	51450	100	1	14711916	10710	308.47	4.20	12	0.01	236.00	17332.00	158900	20231017	-54.19	66000	20240524	10.30	116400	-37.46	20240221	66000	10.30	20240524	158900	-54.19	20231017	66000	10.30	20240524	1.06	N	006110	500	73 억	5775680	N	N	0	N	N
178	20240701	160211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73500	900	2	1.24	3178970300	44086	57.36	72100	73500	70500	94300	50900	72600	72106.98	39.25	3165	76000	74300	73200	71500	70400	73750	70950	74	21700	500	50820	100	1	14711916	10813	311.44	4.24	12	0.30	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	1.06	N	006110	500	73 억	5774703	N	N	11	N	N
179	20240701	150212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	73000	400	2	0.55	2998842100	41631	54.16	72100	73300	70500	94300	50900	72600	72033.86	39.25	3404	76000	74300	73200	71500	70400	73750	70950	74	21700	500	50820	100	1	14711916	10740	309.32	4.21	12	0.28	236.00	17332.00	158900	20231017	-54.06	66000	20240524	10.61	116400	-37.29	20240221	66000	10.61	20240524	158900	-54.06	20231017	66000	10.61	20240524	1.06	N	006110	500	73 억	5774703	N	N	11	N	N
180	20240701	140211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72500	-100	5	-0.14	2802035900	38926	50.64	72100	73300	70500	94300	50900	72600	71983.64	39.25	3920	76000	74300	73200	71500	70400	73750	70950	74	21700	500	50820	100	1	14711916	10666	307.20	4.18	12	0.26	236.00	17332.00	158900	20231017	-54.37	66000	20240524	9.85	116400	-37.71	20240221	66000	9.85	20240524	158900	-54.37	20231017	66000	9.85	20240524	1.06	N	006110	500	73 억	5774703	N	N	11	N	N
181	20240701	130212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72700	100	2	0.14	2404394400	33466	43.54	72100	73100	70500	94300	50900	72600	71845.86	39.25	3280	76000	74300	73200	71500	70400	73750	70950	74	21700	500	50820	100	1	14711916	10696	308.05	4.19	12	0.23	236.00	17332.00	158900	20231017	-54.25	66000	20240524	10.15	116400	-37.54	20240221	66000	10.15	20240524	158900	-54.25	20231017	66000	10.15	20240524	1.06	N	006110	500	73 억	5774703	N	N	11	N	N
182	20240701	120212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72700	100	2	0.14	2138005800	29794	38.76	72100	73100	70500	94300	50900	72600	71759.58	39.25	4737	76000	74300	73200	71500	70400	73750	70950	74	21700	500	50820	100	1	14711916	10696	308.05	4.19	12	0.20	236.00	17332.00	158900	20231017	-54.25	66000	20240524	10.15	116400	-37.54	20240221	66000	10.15	20240524	158900	-54.25	20231017	66000	10.15	20240524	1.06	N	006110	500	73 억	5774703	N	N	11	N	N
183	20240701	110211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72900	300	2	0.41	1782261400	24901	32.40	72100	73100	70500	94300	50900	72600	71573.85	39.25	4598	76000	74300	73200	71500	70400	73750	70950	74	21700	500	50820	100	1	14711916	10725	308.90	4.21	12	0.17	236.00	17332.00	158900	20231017	-54.12	66000	20240524	10.45	116400	-37.37	20240221	66000	10.45	20240524	158900	-54.12	20231017	66000	10.45	20240524	1.06	N	006110	500	73 억	5774703	N	N	11	N	N
184	20240701	100211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72200	-400	5	-0.55	1328008000	18647	24.26	72100	72400	70500	94300	50900	72600	71218.25	39.25	4736	76000	74300	73200	71500	70400	73750	70950	74	21700	500	50820	100	1	14711916	10622	305.93	4.17	12	0.13	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	1.06	N	006110	500	73 억	5774703	N	N	11	N	N
185	20240701	090211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71100	-1500	5	-2.07	178661100	2501	3.25	72100	72100	70700	94300	50900	72600	71435.40	39.25	-332	76000	74300	73200	71500	70400	73750	70950	74	21700	500	50820	100	1	14711916	10460	301.27	4.10	12	0.02	236.00	17332.00	158900	20231017	-55.25	66000	20240524	7.73	116400	-38.92	20240221	66000	7.73	20240524	158900	-55.25	20231017	66000	7.73	20240524	1.06	N	006110	500	73 억	5774703	N	N	11	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History