KissMeData/006110/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46900	-100	5	-0.21	2547129900	54952	80.77	47000	47550	45400	61100	32900	47000	46351.59	40.14	0	-4160	49266	48132	45866	44732	42466	48700	45300	74	14100	500	32900	50	1	14711916	6900	198.73	2.71	12	0.37	236.00	17332.00	158900	20231017	-70.48	39600	20240805	18.43	116400	-59.71	20240221	39600	18.43	20240805	158900	-70.48	20231017	39600	18.43	20240805	0.81	N	006110	500	73 억	5905533	N	N	9	N	N
3	20240830	150216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46650	-350	5	-0.74	1993496850	43145	63.41	47000	47550	45400	61100	32900	47000	46204.59	40.14	0	-5875	49266	48132	45866	44732	42466	48700	45300	74	14100	500	32900	50	1	14711916	6863	197.67	2.69	12	0.29	236.00	17332.00	158900	20231017	-70.64	39600	20240805	17.80	116400	-59.92	20240221	39600	17.80	20240805	158900	-70.64	20231017	39600	17.80	20240805	0.81	N	006110	500	73 억	5905533	N	N	17	N	N
4	20240830	140218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46350	-650	5	-1.38	1788789600	38726	56.92	47000	47550	45400	61100	32900	47000	46190.92	40.14	0	-6468	49266	48132	45866	44732	42466	48700	45300	74	14100	500	32900	50	1	14711916	6819	196.40	2.67	12	0.26	236.00	17332.00	158900	20231017	-70.83	39600	20240805	17.05	116400	-60.18	20240221	39600	17.05	20240805	158900	-70.83	20231017	39600	17.05	20240805	0.81	N	006110	500	73 억	5905533	N	N	17	N	N
5	20240830	130214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46850	-150	5	-0.32	1713228050	37096	54.52	47000	47550	45400	61100	32900	47000	46183.63	40.14	0	-6221	49266	48132	45866	44732	42466	48700	45300	74	14100	500	32900	50	1	14711916	6893	198.52	2.70	12	0.25	236.00	17332.00	158900	20231017	-70.52	39600	20240805	18.31	116400	-59.75	20240221	39600	18.31	20240805	158900	-70.52	20231017	39600	18.31	20240805	0.81	N	006110	500	73 억	5905533	N	N	17	N	N
6	20240830	120217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46200	-800	5	-1.70	1512168900	32751	48.14	47000	47550	45400	61100	32900	47000	46171.69	40.14	0	-6030	49266	48132	45866	44732	42466	48700	45300	74	14100	500	32900	50	1	14711916	6797	195.76	2.67	12	0.22	236.00	17332.00	158900	20231017	-70.93	39600	20240805	16.67	116400	-60.31	20240221	39600	16.67	20240805	158900	-70.93	20231017	39600	16.67	20240805	0.81	N	006110	500	73 억	5905533	N	N	17	N	N
7	20240830	110216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46050	-950	5	-2.02	1377592350	29831	43.84	47000	47550	45400	61100	32900	47000	46179.89	40.14	0	-4782	49266	48132	45866	44732	42466	48700	45300	74	14100	500	32900	50	1	14711916	6775	195.13	2.66	12	0.20	236.00	17332.00	158900	20231017	-71.02	39600	20240805	16.29	116400	-60.44	20240221	39600	16.29	20240805	158900	-71.02	20231017	39600	16.29	20240805	0.81	N	006110	500	73 억	5905533	N	N	17	N	N
8	20240830	100218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45500	-1500	5	-3.19	1116056150	24112	35.44	47000	47550	45500	61100	32900	47000	46286.34	40.14	0	-5098	49266	48132	45866	44732	42466	48700	45300	74	14100	500	32900	50	1	14711916	6694	192.80	2.63	12	0.16	236.00	17332.00	158900	20231017	-71.37	39600	20240805	14.90	116400	-60.91	20240221	39600	14.90	20240805	158900	-71.37	20231017	39600	14.90	20240805	0.81	N	006110	500	73 억	5905533	N	N	17	N	N
9	20240830	090217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46600	-400	5	-0.85	62487400	1332	1.96	47000	47100	46500	61100	32900	47000	46912.46	40.14	0	-396	49266	48132	45866	44732	42466	48700	45300	74	14100	500	32900	50	1	14711916	6856	197.46	2.69	12	0.01	236.00	17332.00	158900	20231017	-70.67	39600	20240805	17.68	116400	-59.97	20240221	39600	17.68	20240805	158900	-70.67	20231017	39600	17.68	20240805	0.81	N	006110	500	73 억	5905533	N	N	17	N	N
10	20240829	160217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47000	2650	2	5.98	3032836600	67164	189.17	44200	47000	43600	57600	31050	44350	45147.11	40.02	0	17019	46683	45516	44783	43616	42883	45150	43250	74	13250	500	31040	50	1	14711916	6915	199.15	2.71	12	0.46	236.00	17332.00	158900	20231017	-70.42	39600	20240805	18.69	116400	-59.62	20240221	39600	18.69	20240805	158900	-70.42	20231017	39600	18.69	20240805	0.82	N	006110	500	73 억	5888088	N	N	17	N	N
11	20240829	150219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46100	1750	2	3.95	2639323800	58750	165.47	44200	46500	43600	57600	31050	44350	44925.93	40.02	0	17542	46683	45516	44783	43616	42883	45150	43250	74	13250	500	31040	50	1	14711916	6782	195.34	2.66	12	0.40	236.00	17332.00	158900	20231017	-70.99	39600	20240805	16.41	116400	-60.40	20240221	39600	16.41	20240805	158900	-70.99	20231017	39600	16.41	20240805	0.82	N	006110	500	73 억	5888088	N	N	58	N	N
12	20240829	140219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45450	1100	2	2.48	1726766850	38937	109.67	44200	45500	43600	57600	31050	44350	44347.70	40.02	0	14283	46683	45516	44783	43616	42883	45150	43250	74	13250	500	31040	50	1	14711916	6687	192.58	2.62	12	0.26	236.00	17332.00	158900	20231017	-71.40	39600	20240805	14.77	116400	-60.95	20240221	39600	14.77	20240805	158900	-71.40	20231017	39600	14.77	20240805	0.82	N	006110	500	73 억	5888088	N	N	58	N	N
13	20240829	130219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44900	550	2	1.24	1320300300	29940	84.33	44200	44950	43600	57600	31050	44350	44097.11	40.02	0	13344	46683	45516	44783	43616	42883	45150	43250	74	13250	500	31040	50	1	14711916	6606	190.25	2.59	12	0.20	236.00	17332.00	158900	20231017	-71.74	39600	20240805	13.38	116400	-61.43	20240221	39600	13.38	20240805	158900	-71.74	20231017	39600	13.38	20240805	0.82	N	006110	500	73 억	5888088	N	N	58	N	N
14	20240829	120216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44250	-100	5	-0.23	1076191300	24466	68.91	44200	44450	43600	57600	31050	44350	43985.28	40.02	0	11880	46683	45516	44783	43616	42883	45150	43250	74	13250	500	31040	50	1	14711916	6510	187.50	2.55	12	0.17	236.00	17332.00	158900	20231017	-72.15	39600	20240805	11.74	116400	-61.98	20240221	39600	11.74	20240805	158900	-72.15	20231017	39600	11.74	20240805	0.82	N	006110	500	73 억	5888088	N	N	58	N	N
15	20240829	110220	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44150	-200	5	-0.45	844914000	19219	54.13	44200	44400	43600	57600	31050	44350	43959.79	40.02	0	8593	46683	45516	44783	43616	42883	45150	43250	74	13250	500	31040	50	1	14711916	6495	187.08	2.55	12	0.13	236.00	17332.00	158900	20231017	-72.22	39600	20240805	11.49	116400	-62.07	20240221	39600	11.49	20240805	158900	-72.22	20231017	39600	11.49	20240805	0.82	N	006110	500	73 억	5888088	N	N	58	N	N
16	20240829	100218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44350	0	3	0.00	556772750	12674	35.70	44200	44400	43600	57600	31050	44350	43925.96	40.02	0	5380	46683	45516	44783	43616	42883	45150	43250	74	13250	500	31040	50	1	14711916	6525	187.92	2.56	12	0.09	236.00	17332.00	158900	20231017	-72.09	39600	20240805	11.99	116400	-61.90	20240221	39600	11.99	20240805	158900	-72.09	20231017	39600	11.99	20240805	0.82	N	006110	500	73 억	5888088	N	N	58	N	N
17	20240829	090219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44150	-200	5	-0.45	117163100	2662	7.50	44200	44200	43900	57600	31050	44350	43995.89	40.02	0	527	46683	45516	44783	43616	42883	45150	43250	74	13250	500	31040	50	1	14711916	6495	187.08	2.55	12	0.02	236.00	17332.00	158900	20231017	-72.22	39600	20240805	11.49	116400	-62.07	20240221	39600	11.49	20240805	158900	-72.22	20231017	39600	11.49	20240805	0.82	N	006110	500	73 억	5888088	N	N	58	N	N
18	20240828	160213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44350	-1600	5	-3.48	1576917700	35184	118.99	45950	45950	44050	59700	32200	45950	44820.68	40.08	0	-8264	47550	46750	46000	45200	44450	46375	44825	74	13750	500	32160	50	1	14711916	6525	187.92	2.56	12	0.24	236.00	17332.00	158900	20231017	-72.09	39600	20240805	11.99	116400	-61.90	20240221	39600	11.99	20240805	158900	-72.09	20231017	39600	11.99	20240805	0.82	N	006110	500	73 억	5896061	N	N	58	N	N
19	20240828	150215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44300	-1650	5	-3.59	1497806250	33399	112.95	45950	45950	44050	59700	32200	45950	44845.84	40.08	0	-7993	47550	46750	46000	45200	44450	46375	44825	74	13750	500	32160	50	1	14711916	6517	187.71	2.56	12	0.23	236.00	17332.00	158900	20231017	-72.12	39600	20240805	11.87	116400	-61.94	20240221	39600	11.87	20240805	158900	-72.12	20231017	39600	11.87	20240805	0.82	N	006110	500	73 억	5896061	N	N	52	N	N
20	20240828	140215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44300	-1650	5	-3.59	1300051250	28929	97.84	45950	45950	44050	59700	32200	45950	44939.38	40.08	0	-8047	47550	46750	46000	45200	44450	46375	44825	74	13750	500	32160	50	1	14711916	6517	187.71	2.56	12	0.20	236.00	17332.00	158900	20231017	-72.12	39600	20240805	11.87	116400	-61.94	20240221	39600	11.87	20240805	158900	-72.12	20231017	39600	11.87	20240805	0.82	N	006110	500	73 억	5896061	N	N	52	N	N
21	20240828	130215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44600	-1350	5	-2.94	1064235850	23610	79.85	45950	45950	44500	59700	32200	45950	45075.64	40.08	0	-6976	47550	46750	46000	45200	44450	46375	44825	74	13750	500	32160	50	1	14711916	6562	188.98	2.57	12	0.16	236.00	17332.00	158900	20231017	-71.93	39600	20240805	12.63	116400	-61.68	20240221	39600	12.63	20240805	158900	-71.93	20231017	39600	12.63	20240805	0.82	N	006110	500	73 억	5896061	N	N	52	N	N
22	20240828	120215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44600	-1350	5	-2.94	938001500	20778	70.27	45950	45950	44500	59700	32200	45950	45143.97	40.08	0	-6746	47550	46750	46000	45200	44450	46375	44825	74	13750	500	32160	50	1	14711916	6562	188.98	2.57	12	0.14	236.00	17332.00	158900	20231017	-71.93	39600	20240805	12.63	116400	-61.68	20240221	39600	12.63	20240805	158900	-71.93	20231017	39600	12.63	20240805	0.82	N	006110	500	73 억	5896061	N	N	52	N	N
23	20240828	110215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44950	-1000	5	-2.18	655045050	14453	48.88	45950	45950	44900	59700	32200	45950	45322.43	40.08	0	-5354	47550	46750	46000	45200	44450	46375	44825	74	13750	500	32160	50	1	14711916	6613	190.47	2.59	12	0.10	236.00	17332.00	158900	20231017	-71.71	39600	20240805	13.51	116400	-61.38	20240221	39600	13.51	20240805	158900	-71.71	20231017	39600	13.51	20240805	0.82	N	006110	500	73 억	5896061	N	N	52	N	N
24	20240828	100219	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45600	-350	5	-0.76	487860500	10756	36.38	45950	45950	44900	59700	32200	45950	45357.06	40.08	0	-4553	47550	46750	46000	45200	44450	46375	44825	74	13750	500	32160	50	1	14711916	6709	193.22	2.63	12	0.07	236.00	17332.00	158900	20231017	-71.30	39600	20240805	15.15	116400	-60.82	20240221	39600	15.15	20240805	158900	-71.30	20231017	39600	15.15	20240805	0.82	N	006110	500	73 억	5896061	N	N	52	N	N
25	20240828	090218	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45600	-350	5	-0.76	25776100	562	1.90	45950	45950	45600	59700	32200	45950	45864.95	40.08	0	-185	47550	46750	46000	45200	44450	46375	44825	74	13750	500	32160	50	1	14711916	6709	193.22	2.63	12	0.00	236.00	17332.00	158900	20231017	-71.30	39600	20240805	15.15	116400	-60.82	20240221	39600	15.15	20240805	158900	-71.30	20231017	39600	15.15	20240805	0.82	N	006110	500	73 억	5896061	N	N	52	N	N
26	20240827	160215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45950	-300	5	-0.65	1352036400	29451	115.09	46700	46800	45250	60100	32400	46250	45907.52	40.07	0	1446	48416	47332	46566	45482	44716	47175	45325	74	13850	500	32370	50	1	14711916	6760	194.70	2.65	12	0.20	236.00	17332.00	158900	20231017	-71.08	39600	20240805	16.04	116400	-60.52	20240221	39600	16.04	20240805	158900	-71.08	20231017	39600	16.04	20240805	0.82	N	006110	500	73 억	5895232	N	N	52	N	N
27	20240827	150214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45800	-450	5	-0.97	1282746200	27940	109.19	46700	46800	45250	60100	32400	46250	45910.28	40.07	0	1049	48416	47332	46566	45482	44716	47175	45325	74	13850	500	32370	50	1	14711916	6738	194.07	2.64	12	0.19	236.00	17332.00	158900	20231017	-71.18	39600	20240805	15.66	116400	-60.65	20240221	39600	15.66	20240805	158900	-71.18	20231017	39600	15.66	20240805	0.82	N	006110	500	73 억	5895232	N	N	15	N	N
28	20240827	140214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45850	-400	5	-0.86	1162468000	25314	98.93	46700	46800	45250	60100	32400	46250	45921.45	40.07	0	7	48416	47332	46566	45482	44716	47175	45325	74	13850	500	32370	50	1	14711916	6745	194.28	2.65	12	0.17	236.00	17332.00	158900	20231017	-71.15	39600	20240805	15.78	116400	-60.61	20240221	39600	15.78	20240805	158900	-71.15	20231017	39600	15.78	20240805	0.82	N	006110	500	73 억	5895232	N	N	15	N	N
29	20240827	130214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45650	-600	5	-1.30	1008107200	21936	85.72	46700	46800	45250	60100	32400	46250	45956.24	40.07	0	-1123	48416	47332	46566	45482	44716	47175	45325	74	13850	500	32370	50	1	14711916	6716	193.43	2.63	12	0.15	236.00	17332.00	158900	20231017	-71.27	39600	20240805	15.28	116400	-60.78	20240221	39600	15.28	20240805	158900	-71.27	20231017	39600	15.28	20240805	0.82	N	006110	500	73 억	5895232	N	N	15	N	N
30	20240827	120215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45550	-700	5	-1.51	963295250	20952	81.88	46700	46800	45250	60100	32400	46250	45975.79	40.07	0	-964	48416	47332	46566	45482	44716	47175	45325	74	13850	500	32370	50	1	14711916	6701	193.01	2.63	12	0.14	236.00	17332.00	158900	20231017	-71.33	39600	20240805	15.03	116400	-60.87	20240221	39600	15.03	20240805	158900	-71.33	20231017	39600	15.03	20240805	0.82	N	006110	500	73 억	5895232	N	N	15	N	N
31	20240827	110217	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46150	-100	5	-0.22	782133750	16980	66.36	46700	46800	45250	60100	32400	46250	46061.64	40.07	0	-977	48416	47332	46566	45482	44716	47175	45325	74	13850	500	32370	50	1	14711916	6790	195.55	2.66	12	0.12	236.00	17332.00	158900	20231017	-70.96	39600	20240805	16.54	116400	-60.35	20240221	39600	16.54	20240805	158900	-70.96	20231017	39600	16.54	20240805	0.82	N	006110	500	73 억	5895232	N	N	15	N	N
32	20240827	100214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46000	-250	5	-0.54	683288200	14835	57.97	46700	46800	45250	60100	32400	46250	46058.71	40.07	0	-1582	48416	47332	46566	45482	44716	47175	45325	74	13850	500	32370	50	1	14711916	6767	194.92	2.65	12	0.10	236.00	17332.00	158900	20231017	-71.05	39600	20240805	16.16	116400	-60.48	20240221	39600	16.16	20240805	158900	-71.05	20231017	39600	16.16	20240805	0.82	N	006110	500	73 억	5895232	N	N	15	N	N
33	20240827	090214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46550	300	2	0.65	18176650	390	1.52	46700	46750	46450	60100	32400	46250	46645.31	40.07	0	29	48416	47332	46566	45482	44716	47175	45325	74	13850	500	32370	50	1	14711916	6848	197.25	2.69	12	0.00	236.00	17332.00	158900	20231017	-70.70	39600	20240805	17.55	116400	-60.01	20240221	39600	17.55	20240805	158900	-70.70	20231017	39600	17.55	20240805	0.82	N	006110	500	73 억	5895232	N	N	15	N	N
34	20240826	160212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46250	0	3	0.00	1182446600	25536	72.48	46250	47650	45800	60100	32400	46250	46305.18	40.05	0	2523	48083	47166	46383	45466	44683	46775	45075	74	13850	500	32370	50	1	14711916	6804	195.97	2.67	12	0.17	236.00	17332.00	158900	20231017	-70.89	39600	20240805	16.79	116400	-60.27	20240221	39600	16.79	20240805	158900	-70.89	20231017	39600	16.79	20240805	0.82	N	006110	500	73 억	5892519	N	N	15	N	N
35	20240826	150214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46100	-150	5	-0.32	1065632100	23009	65.30	46250	47650	45800	60100	32400	46250	46313.71	40.05	0	1882	48083	47166	46383	45466	44683	46775	45075	74	13850	500	32370	50	1	14711916	6782	195.34	2.66	12	0.16	236.00	17332.00	158900	20231017	-70.99	39600	20240805	16.41	116400	-60.40	20240221	39600	16.41	20240805	158900	-70.99	20231017	39600	16.41	20240805	0.82	N	006110	500	73 억	5892519	N	N	0	N	N
36	20240826	140214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45950	-300	5	-0.65	866762550	18684	53.03	46250	47650	45850	60100	32400	46250	46390.63	40.05	0	942	48083	47166	46383	45466	44683	46775	45075	74	13850	500	32370	50	1	14711916	6760	194.70	2.65	12	0.13	236.00	17332.00	158900	20231017	-71.08	39600	20240805	16.04	116400	-60.52	20240221	39600	16.04	20240805	158900	-71.08	20231017	39600	16.04	20240805	0.82	N	006110	500	73 억	5892519	N	N	0	N	N
37	20240826	130215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45950	-300	5	-0.65	772423450	16633	47.21	46250	47650	45850	60100	32400	46250	46439.21	40.05	0	1069	48083	47166	46383	45466	44683	46775	45075	74	13850	500	32370	50	1	14711916	6760	194.70	2.65	12	0.11	236.00	17332.00	158900	20231017	-71.08	39600	20240805	16.04	116400	-60.52	20240221	39600	16.04	20240805	158900	-71.08	20231017	39600	16.04	20240805	0.82	N	006110	500	73 억	5892519	N	N	0	N	N
38	20240826	120213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46050	-200	5	-0.43	627244050	13476	38.25	46250	47650	46050	60100	32400	46250	46545.27	40.05	0	1726	48083	47166	46383	45466	44683	46775	45075	74	13850	500	32370	50	1	14711916	6775	195.13	2.66	12	0.09	236.00	17332.00	158900	20231017	-71.02	39600	20240805	16.29	116400	-60.44	20240221	39600	16.29	20240805	158900	-71.02	20231017	39600	16.29	20240805	0.82	N	006110	500	73 억	5892519	N	N	0	N	N
39	20240826	110214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46450	200	2	0.43	515898950	11073	31.43	46250	47650	46050	60100	32400	46250	46590.71	40.05	0	1577	48083	47166	46383	45466	44683	46775	45075	74	13850	500	32370	50	1	14711916	6834	196.82	2.68	12	0.08	236.00	17332.00	158900	20231017	-70.77	39600	20240805	17.30	116400	-60.09	20240221	39600	17.30	20240805	158900	-70.77	20231017	39600	17.30	20240805	0.82	N	006110	500	73 억	5892519	N	N	0	N	N
40	20240826	100214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46700	450	2	0.97	368158150	7881	22.37	46250	47650	46100	60100	32400	46250	46714.65	40.05	0	1385	48083	47166	46383	45466	44683	46775	45075	74	13850	500	32370	50	1	14711916	6870	197.88	2.69	12	0.05	236.00	17332.00	158900	20231017	-70.61	39600	20240805	17.93	116400	-59.88	20240221	39600	17.93	20240805	158900	-70.61	20231017	39600	17.93	20240805	0.82	N	006110	500	73 억	5892519	N	N	0	N	N
41	20240826	090213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46850	600	2	1.30	25325150	543	1.54	46250	47000	46250	60100	32400	46250	46639.32	40.05	0	274	48083	47166	46383	45466	44683	46775	45075	74	13850	500	32370	50	1	14711916	6893	198.52	2.70	12	0.00	236.00	17332.00	158900	20231017	-70.52	39600	20240805	18.31	116400	-59.75	20240221	39600	18.31	20240805	158900	-70.52	20231017	39600	18.31	20240805	0.82	N	006110	500	73 억	5892519	N	N	0	N	N
42	20240823	160215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46250	-1050	5	-2.22	1624192300	35168	96.45	47300	47300	45600	61400	33150	47300	46182.16	40.08	0	-2534	49033	48166	47433	46566	45833	48600	47000	74	14100	500	33110	50	1	14711916	6804	195.97	2.67	12	0.24	236.00	17332.00	158900	20231017	-70.89	39600	20240805	16.79	116400	-60.27	20240221	39600	16.79	20240805	158900	-70.89	20231017	39600	16.79	20240805	0.82	N	006110	500	73 억	5896749	N	N	59	N	N
43	20240823	150215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46450	-850	5	-1.80	1544091700	33440	91.71	47300	47300	45600	61400	33150	47300	46173.31	40.08	0	-2387	49033	48166	47433	46566	45833	48600	47000	74	14100	500	33110	50	1	14711916	6834	196.82	2.68	12	0.23	236.00	17332.00	158900	20231017	-70.77	39600	20240805	17.30	116400	-60.09	20240221	39600	17.30	20240805	158900	-70.77	20231017	39600	17.30	20240805	0.82	N	006110	500	73 억	5896749	N	N	59	N	N
44	20240823	140215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46400	-900	5	-1.90	1384566950	29994	82.26	47300	47300	45600	61400	33150	47300	46159.56	40.08	0	-3252	49033	48166	47433	46566	45833	48600	47000	74	14100	500	33110	50	1	14711916	6826	196.61	2.68	12	0.20	236.00	17332.00	158900	20231017	-70.80	39600	20240805	17.17	116400	-60.14	20240221	39600	17.17	20240805	158900	-70.80	20231017	39600	17.17	20240805	0.82	N	006110	500	73 억	5896749	N	N	59	N	N
45	20240823	130213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46550	-750	5	-1.59	1232020450	26726	73.30	47300	47300	45600	61400	33150	47300	46095.95	40.08	0	-4103	49033	48166	47433	46566	45833	48600	47000	74	14100	500	33110	50	1	14711916	6848	197.25	2.69	12	0.18	236.00	17332.00	158900	20231017	-70.70	39600	20240805	17.55	116400	-60.01	20240221	39600	17.55	20240805	158900	-70.70	20231017	39600	17.55	20240805	0.82	N	006110	500	73 억	5896749	N	N	59	N	N
46	20240823	120214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46150	-1150	5	-2.43	931188100	20220	55.45	47300	47300	45600	61400	33150	47300	46049.73	40.08	0	-7760	49033	48166	47433	46566	45833	48600	47000	74	14100	500	33110	50	1	14711916	6790	195.55	2.66	12	0.14	236.00	17332.00	158900	20231017	-70.96	39600	20240805	16.54	116400	-60.35	20240221	39600	16.54	20240805	158900	-70.96	20231017	39600	16.54	20240805	0.82	N	006110	500	73 억	5896749	N	N	59	N	N
47	20240823	110215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45800	-1500	5	-3.17	797578650	17320	47.50	47300	47300	45600	61400	33150	47300	46045.96	40.08	0	-7236	49033	48166	47433	46566	45833	48600	47000	74	14100	500	33110	50	1	14711916	6738	194.07	2.64	12	0.12	236.00	17332.00	158900	20231017	-71.18	39600	20240805	15.66	116400	-60.65	20240221	39600	15.66	20240805	158900	-71.18	20231017	39600	15.66	20240805	0.82	N	006110	500	73 억	5896749	N	N	59	N	N
48	20240823	100214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46200	-1100	5	-2.33	354508100	7663	21.02	47300	47300	45650	61400	33150	47300	46255.50	40.08	0	-900	49033	48166	47433	46566	45833	48600	47000	74	14100	500	33110	50	1	14711916	6797	195.76	2.67	12	0.05	236.00	17332.00	158900	20231017	-70.93	39600	20240805	16.67	116400	-60.31	20240221	39600	16.67	20240805	158900	-70.93	20231017	39600	16.67	20240805	0.82	N	006110	500	73 억	5896749	N	N	59	N	N
49	20240823	090214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45650	-1650	5	-3.49	47748550	1025	2.81	47300	47300	45650	61400	33150	47300	46547.23	40.08	0	294	49033	48166	47433	46566	45833	48600	47000	74	14100	500	33110	50	1	14711916	6716	193.43	2.63	12	0.01	236.00	17332.00	158900	20231017	-71.27	39600	20240805	15.28	116400	-60.78	20240221	39600	15.28	20240805	158900	-71.27	20231017	39600	15.28	20240805	0.82	N	006110	500	73 억	5896749	N	N	59	N	N
50	20240822	160214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47300	700	2	1.50	1730377250	36360	160.52	47200	48300	46700	60500	32650	46600	47590.25	40.08	0	-630	48200	47400	46950	46150	45700	47175	45925	74	13900	500	32620	50	1	14711916	6959	200.42	2.73	12	0.25	236.00	17332.00	158900	20231017	-70.23	39600	20240805	19.44	116400	-59.36	20240221	39600	19.44	20240805	158900	-70.23	20231017	39600	19.44	20240805	0.82	N	006110	500	73 억	5896932	N	N	59	N	N
51	20240822	150214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47350	750	2	1.61	1588033000	33351	147.23	47200	48300	46700	60500	32650	46600	47615.75	40.08	0	-816	48200	47400	46950	46150	45700	47175	45925	74	13900	500	32620	50	1	14711916	6966	200.64	2.73	12	0.23	236.00	17332.00	158900	20231017	-70.20	39600	20240805	19.57	116400	-59.32	20240221	39600	19.57	20240805	158900	-70.20	20231017	39600	19.57	20240805	0.82	N	006110	500	73 억	5896932	N	N	159	N	N
52	20240822	140215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47500	900	2	1.93	1448693350	30411	134.25	47200	48300	46700	60500	32650	46600	47637.15	40.08	0	-314	48200	47400	46950	46150	45700	47175	45925	74	13900	500	32620	50	1	14711916	6988	201.27	2.74	12	0.21	236.00	17332.00	158900	20231017	-70.11	39600	20240805	19.95	116400	-59.19	20240221	39600	19.95	20240805	158900	-70.11	20231017	39600	19.95	20240805	0.82	N	006110	500	73 억	5896932	N	N	159	N	N
53	20240822	130213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47200	600	2	1.29	1350690350	28345	125.13	47200	48300	46700	60500	32650	46600	47651.80	40.08	0	80	48200	47400	46950	46150	45700	47175	45925	74	13900	500	32620	50	1	14711916	6944	200.00	2.72	12	0.19	236.00	17332.00	158900	20231017	-70.30	39600	20240805	19.19	116400	-59.45	20240221	39600	19.19	20240805	158900	-70.30	20231017	39600	19.19	20240805	0.82	N	006110	500	73 억	5896932	N	N	159	N	N
54	20240822	120215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47450	850	2	1.82	1270719400	26655	117.67	47200	48300	46700	60500	32650	46600	47672.83	40.08	0	116	48200	47400	46950	46150	45700	47175	45925	74	13900	500	32620	50	1	14711916	6981	201.06	2.74	12	0.18	236.00	17332.00	158900	20231017	-70.14	39600	20240805	19.82	116400	-59.24	20240221	39600	19.82	20240805	158900	-70.14	20231017	39600	19.82	20240805	0.82	N	006110	500	73 억	5896932	N	N	159	N	N
55	20240822	110213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47850	1250	2	2.68	1048652550	21992	97.09	47200	48300	46700	60500	32650	46600	47683.36	40.08	0	1394	48200	47400	46950	46150	45700	47175	45925	74	13900	500	32620	50	1	14711916	7040	202.75	2.76	12	0.15	236.00	17332.00	158900	20231017	-69.89	39600	20240805	20.83	116400	-58.89	20240221	39600	20.83	20240805	158900	-69.89	20231017	39600	20.83	20240805	0.82	N	006110	500	73 억	5896932	N	N	159	N	N
56	20240822	100215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47800	1200	2	2.58	541771250	11410	50.37	47200	48000	46700	60500	32650	46600	47482.14	40.08	0	1982	48200	47400	46950	46150	45700	47175	45925	74	13900	500	32620	50	1	14711916	7032	202.54	2.76	12	0.08	236.00	17332.00	158900	20231017	-69.92	39600	20240805	20.71	116400	-58.93	20240221	39600	20.71	20240805	158900	-69.92	20231017	39600	20.71	20240805	0.82	N	006110	500	73 억	5896932	N	N	159	N	N
57	20240822	090213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47200	600	2	1.29	24423650	517	2.28	47200	47500	47050	60500	32650	46600	47241.10	40.08	0	273	48200	47400	46950	46150	45700	47175	45925	74	13900	500	32620	50	1	14711916	6944	200.00	2.72	12	0.00	236.00	17332.00	158900	20231017	-70.30	39600	20240805	19.19	116400	-59.45	20240221	39600	19.19	20240805	158900	-70.30	20231017	39600	19.19	20240805	0.82	N	006110	500	73 억	5896932	N	N	159	N	N
58	20240821	160213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46600	-1050	5	-2.20	1057372450	22544	61.26	47050	47750	46500	61900	33400	47650	46902.62	40.11	0	-3630	48950	48300	47100	46450	45250	48625	46775	74	14250	500	33350	50	1	14711916	6856	197.46	2.69	12	0.15	236.00	17332.00	158900	20231017	-70.67	39600	20240805	17.68	116400	-59.97	20240221	39600	17.68	20240805	158900	-70.67	20231017	39600	17.68	20240805	0.81	N	006110	500	73 억	5901163	N	N	159	N	N
59	20240821	150215	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46600	-1050	5	-2.20	963693000	20532	55.79	47050	47750	46500	61900	33400	47650	46936.15	40.11	0	-3499	48950	48300	47100	46450	45250	48625	46775	74	14250	500	33350	50	1	14711916	6856	197.46	2.69	12	0.14	236.00	17332.00	158900	20231017	-70.67	39600	20240805	17.68	116400	-59.97	20240221	39600	17.68	20240805	158900	-70.67	20231017	39600	17.68	20240805	0.81	N	006110	500	73 억	5901163	N	N	44	N	N
60	20240821	140211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46900	-750	5	-1.57	782441050	16655	45.26	47050	47750	46500	61900	33400	47650	46979.35	40.11	0	-2867	48950	48300	47100	46450	45250	48625	46775	74	14250	500	33350	50	1	14711916	6900	198.73	2.71	12	0.11	236.00	17332.00	158900	20231017	-70.48	39600	20240805	18.43	116400	-59.71	20240221	39600	18.43	20240805	158900	-70.48	20231017	39600	18.43	20240805	0.81	N	006110	500	73 억	5901163	N	N	44	N	N
61	20240821	130213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47050	-600	5	-1.26	682986500	14537	39.50	47050	47750	46500	61900	33400	47650	46982.63	40.11	0	-2824	48950	48300	47100	46450	45250	48625	46775	74	14250	500	33350	50	1	14711916	6922	199.36	2.71	12	0.10	236.00	17332.00	158900	20231017	-70.39	39600	20240805	18.81	116400	-59.58	20240221	39600	18.81	20240805	158900	-70.39	20231017	39600	18.81	20240805	0.81	N	006110	500	73 억	5901163	N	N	44	N	N
62	20240821	120216	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46800	-850	5	-1.78	640027600	13625	37.02	47050	47750	46500	61900	33400	47650	46974.50	40.11	0	-2751	48950	48300	47100	46450	45250	48625	46775	74	14250	500	33350	50	1	14711916	6885	198.31	2.70	12	0.09	236.00	17332.00	158900	20231017	-70.55	39600	20240805	18.18	116400	-59.79	20240221	39600	18.18	20240805	158900	-70.55	20231017	39600	18.18	20240805	0.81	N	006110	500	73 억	5901163	N	N	44	N	N
63	20240821	110213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46750	-900	5	-1.89	569077050	12108	32.90	47050	47750	46500	61900	33400	47650	47000.09	40.11	0	-2487	48950	48300	47100	46450	45250	48625	46775	74	14250	500	33350	50	1	14711916	6878	198.09	2.70	12	0.08	236.00	17332.00	158900	20231017	-70.58	39600	20240805	18.06	116400	-59.84	20240221	39600	18.06	20240805	158900	-70.58	20231017	39600	18.06	20240805	0.81	N	006110	500	73 억	5901163	N	N	44	N	N
64	20240821	100214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47050	-600	5	-1.26	358105450	7620	20.71	47050	47750	46500	61900	33400	47650	46995.47	40.11	0	-1570	48950	48300	47100	46450	45250	48625	46775	74	14250	500	33350	50	1	14711916	6922	199.36	2.71	12	0.05	236.00	17332.00	158900	20231017	-70.39	39600	20240805	18.81	116400	-59.58	20240221	39600	18.81	20240805	158900	-70.39	20231017	39600	18.81	20240805	0.81	N	006110	500	73 억	5901163	N	N	44	N	N
65	20240821	090212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46600	-1050	5	-2.20	53601250	1141	3.10	47050	47500	46600	61900	33400	47650	46977.43	40.11	0	46	48950	48300	47100	46450	45250	48625	46775	74	14250	500	33350	50	1	14711916	6856	197.46	2.69	12	0.01	236.00	17332.00	158900	20231017	-70.67	39600	20240805	17.68	116400	-59.97	20240221	39600	17.68	20240805	158900	-70.67	20231017	39600	17.68	20240805	0.81	N	006110	500	73 억	5901163	N	N	44	N	N
66	20240820	160211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47650	1800	2	3.93	1716251250	36673	100.49	46000	47750	45900	59600	32100	45850	46798.35	40.02	0	13108	49850	47850	46600	44600	43350	47225	43975	74	13750	500	32090	50	1	14711916	7010	201.91	2.75	12	0.25	236.00	17332.00	158900	20231017	-70.01	39600	20240805	20.33	116400	-59.06	20240221	39600	20.33	20240805	158900	-70.01	20231017	39600	20.33	20240805	0.80	N	006110	500	73 억	5887377	N	N	44	N	N
67	20240820	150213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47500	1650	2	3.60	1532502250	32806	89.89	46000	47600	45900	59600	32100	45850	46714.08	40.02	0	11167	49850	47850	46600	44600	43350	47225	43975	74	13750	500	32090	50	1	14711916	6988	201.27	2.74	12	0.22	236.00	17332.00	158900	20231017	-70.11	39600	20240805	19.95	116400	-59.19	20240221	39600	19.95	20240805	158900	-70.11	20231017	39600	19.95	20240805	0.80	N	006110	500	73 억	5887377	N	N	8	N	N
68	20240820	140213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46850	1000	2	2.18	1163965550	25018	68.55	46000	47400	45900	59600	32100	45850	46525.12	40.02	0	6985	49850	47850	46600	44600	43350	47225	43975	74	13750	500	32090	50	1	14711916	6893	198.52	2.70	12	0.17	236.00	17332.00	158900	20231017	-70.52	39600	20240805	18.31	116400	-59.75	20240221	39600	18.31	20240805	158900	-70.52	20231017	39600	18.31	20240805	0.80	N	006110	500	73 억	5887377	N	N	8	N	N
69	20240820	130212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46300	450	2	0.98	935344100	20132	55.16	46000	47400	45900	59600	32100	45850	46460.57	40.02	0	4677	49850	47850	46600	44600	43350	47225	43975	74	13750	500	32090	50	1	14711916	6812	196.19	2.67	12	0.14	236.00	17332.00	158900	20231017	-70.86	39600	20240805	16.92	116400	-60.22	20240221	39600	16.92	20240805	158900	-70.86	20231017	39600	16.92	20240805	0.80	N	006110	500	73 억	5887377	N	N	8	N	N
70	20240820	120212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46300	450	2	0.98	881846000	18976	52.00	46000	47400	45900	59600	32100	45850	46471.65	40.02	0	4160	49850	47850	46600	44600	43350	47225	43975	74	13750	500	32090	50	1	14711916	6812	196.19	2.67	12	0.13	236.00	17332.00	158900	20231017	-70.86	39600	20240805	16.92	116400	-60.22	20240221	39600	16.92	20240805	158900	-70.86	20231017	39600	16.92	20240805	0.80	N	006110	500	73 억	5887377	N	N	8	N	N
71	20240820	110212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46300	450	2	0.98	752123050	16177	44.33	46000	47400	45900	59600	32100	45850	46493.36	40.02	0	4193	49850	47850	46600	44600	43350	47225	43975	74	13750	500	32090	50	1	14711916	6812	196.19	2.67	12	0.11	236.00	17332.00	158900	20231017	-70.86	39600	20240805	16.92	116400	-60.22	20240221	39600	16.92	20240805	158900	-70.86	20231017	39600	16.92	20240805	0.80	N	006110	500	73 억	5887377	N	N	8	N	N
72	20240820	100212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46450	600	2	1.31	628379300	13508	37.01	46000	47400	45900	59600	32100	45850	46519.05	40.02	0	4959	49850	47850	46600	44600	43350	47225	43975	74	13750	500	32090	50	1	14711916	6834	196.82	2.68	12	0.09	236.00	17332.00	158900	20231017	-70.77	39600	20240805	17.30	116400	-60.09	20240221	39600	17.30	20240805	158900	-70.77	20231017	39600	17.30	20240805	0.80	N	006110	500	73 억	5887377	N	N	8	N	N
73	20240820	090212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46150	300	2	0.65	78238300	1704	4.67	46000	46150	45900	59600	32100	45850	45914.50	40.02	0	1299	49850	47850	46600	44600	43350	47225	43975	74	13750	500	32090	50	1	14711916	6790	195.55	2.66	12	0.01	236.00	17332.00	158900	20231017	-70.96	39600	20240805	16.54	116400	-60.35	20240221	39600	16.54	20240805	158900	-70.96	20231017	39600	16.54	20240805	0.80	N	006110	500	73 억	5887377	N	N	8	N	N
74	20240819	160211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45850	-1150	5	-2.45	1676123800	36197	97.41	47000	48600	45350	61100	32900	47000	46306.29	40.06	0	-6345	50233	48616	47783	46166	45333	48200	45750	74	14100	500	32900	50	1	14711916	6745	194.28	2.65	12	0.25	236.00	17332.00	158900	20231017	-71.15	39600	20240805	15.78	116400	-60.61	20240221	39600	15.78	20240805	158900	-71.15	20231017	39600	15.78	20240805	0.80	N	006110	500	73 억	5893570	N	N	8	N	N
75	20240819	150211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45450	-1550	5	-3.30	1503368200	32406	87.21	47000	48600	45350	61100	32900	47000	46391.66	40.06	0	-7545	50233	48616	47783	46166	45333	48200	45750	74	14100	500	32900	50	1	14711916	6687	192.58	2.62	12	0.22	236.00	17332.00	158900	20231017	-71.40	39600	20240805	14.77	116400	-60.95	20240221	39600	14.77	20240805	158900	-71.40	20231017	39600	14.77	20240805	0.80	N	006110	500	73 억	5893570	N	N	60	N	N
76	20240819	140212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45850	-1150	5	-2.45	1112132600	23835	64.15	47000	48600	45800	61100	32900	47000	46659.64	40.06	0	-3070	50233	48616	47783	46166	45333	48200	45750	74	14100	500	32900	50	1	14711916	6745	194.28	2.65	12	0.16	236.00	17332.00	158900	20231017	-71.15	39600	20240805	15.78	116400	-60.61	20240221	39600	15.78	20240805	158900	-71.15	20231017	39600	15.78	20240805	0.80	N	006110	500	73 억	5893570	N	N	60	N	N
77	20240819	130213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46100	-900	5	-1.91	948388050	20269	54.55	47000	48600	46000	61100	32900	47000	46790.08	40.06	0	-2740	50233	48616	47783	46166	45333	48200	45750	74	14100	500	32900	50	1	14711916	6782	195.34	2.66	12	0.14	236.00	17332.00	158900	20231017	-70.99	39600	20240805	16.41	116400	-60.40	20240221	39600	16.41	20240805	158900	-70.99	20231017	39600	16.41	20240805	0.80	N	006110	500	73 억	5893570	N	N	60	N	N
78	20240819	120211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46250	-750	5	-1.60	854704650	18237	49.08	47000	48600	46250	61100	32900	47000	46866.52	40.06	0	-2103	50233	48616	47783	46166	45333	48200	45750	74	14100	500	32900	50	1	14711916	6804	195.97	2.67	12	0.12	236.00	17332.00	158900	20231017	-70.89	39600	20240805	16.79	116400	-60.27	20240221	39600	16.79	20240805	158900	-70.89	20231017	39600	16.79	20240805	0.80	N	006110	500	73 억	5893570	N	N	60	N	N
79	20240819	110211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46400	-600	5	-1.28	737760500	15715	42.29	47000	48600	46300	61100	32900	47000	46946.26	40.06	0	-790	50233	48616	47783	46166	45333	48200	45750	74	14100	500	32900	50	1	14711916	6826	196.61	2.68	12	0.11	236.00	17332.00	158900	20231017	-70.80	39600	20240805	17.17	116400	-60.14	20240221	39600	17.17	20240805	158900	-70.80	20231017	39600	17.17	20240805	0.80	N	006110	500	73 억	5893570	N	N	60	N	N
80	20240819	100211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46550	-450	5	-0.96	561493550	11920	32.08	47000	48600	46300	61100	32900	47000	47105.16	40.06	0	-813	50233	48616	47783	46166	45333	48200	45750	74	14100	500	32900	50	1	14711916	6848	197.25	2.69	12	0.08	236.00	17332.00	158900	20231017	-70.70	39600	20240805	17.55	116400	-60.01	20240221	39600	17.55	20240805	158900	-70.70	20231017	39600	17.55	20240805	0.80	N	006110	500	73 억	5893570	N	N	60	N	N
81	20240819	090211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	48600	1600	2	3.40	48565350	1023	2.75	47000	48600	46900	61100	32900	47000	47473.46	40.06	0	-262	50233	48616	47783	46166	45333	48200	45750	74	14100	500	32900	50	1	14711916	7150	205.93	2.80	12	0.01	236.00	17332.00	158900	20231017	-69.41	39600	20240805	22.73	116400	-58.25	20240221	39600	22.73	20240805	158900	-69.41	20231017	39600	22.73	20240805	0.80	N	006110	500	73 억	5893570	Y	N	60	N	N
82	20240816	160209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47000	-200	5	-0.42	1754491200	36894	119.11	49400	49400	46950	61300	33050	47200	47555.45	40.12	0	-8768	48333	47766	47133	46566	45933	48050	46850	74	14100	500	33040	50	1	14711916	6915	199.15	2.71	12	0.25	236.00	17332.00	158900	20231017	-70.42	39600	20240805	18.69	116400	-59.62	20240221	39600	18.69	20240805	158900	-70.42	20231017	39600	18.69	20240805	0.79	N	006110	500	73 억	5902913	N	N	60	N	N
83	20240816	150212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47100	-100	5	-0.21	1628611700	34220	110.48	49400	49400	46950	61300	33050	47200	47592.39	40.12	0	-8565	48333	47766	47133	46566	45933	48050	46850	74	14100	500	33040	50	1	14711916	6929	199.58	2.72	12	0.23	236.00	17332.00	158900	20231017	-70.36	39600	20240805	18.94	116400	-59.54	20240221	39600	18.94	20240805	158900	-70.36	20231017	39600	18.94	20240805	0.79	N	006110	500	73 억	5902913	N	N	27	N	N
84	20240816	140212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47050	-150	5	-0.32	1406160150	29494	95.22	49400	49400	47000	61300	33050	47200	47676.14	40.12	0	-8102	48333	47766	47133	46566	45933	48050	46850	74	14100	500	33040	50	1	14711916	6922	199.36	2.71	12	0.20	236.00	17332.00	158900	20231017	-70.39	39600	20240805	18.81	116400	-59.58	20240221	39600	18.81	20240805	158900	-70.39	20231017	39600	18.81	20240805	0.79	N	006110	500	73 억	5902913	N	N	27	N	N
85	20240816	130214	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47200	0	3	0.00	1251347500	26213	84.63	49400	49400	47050	61300	33050	47200	47737.67	40.12	0	-7094	48333	47766	47133	46566	45933	48050	46850	74	14100	500	33040	50	1	14711916	6944	200.00	2.72	12	0.18	236.00	17332.00	158900	20231017	-70.30	39600	20240805	19.19	116400	-59.45	20240221	39600	19.19	20240805	158900	-70.30	20231017	39600	19.19	20240805	0.79	N	006110	500	73 억	5902913	N	N	27	N	N
86	20240816	120211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47400	200	2	0.42	1131106000	23670	76.42	49400	49400	47050	61300	33050	47200	47786.48	40.12	0	-6625	48333	47766	47133	46566	45933	48050	46850	74	14100	500	33040	50	1	14711916	6973	200.85	2.73	12	0.16	236.00	17332.00	158900	20231017	-70.17	39600	20240805	19.70	116400	-59.28	20240221	39600	19.70	20240805	158900	-70.17	20231017	39600	19.70	20240805	0.79	N	006110	500	73 억	5902913	N	N	27	N	N
87	20240816	110211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47550	350	2	0.74	939067350	19603	63.29	49400	49400	47350	61300	33050	47200	47904.27	40.12	0	-4381	48333	47766	47133	46566	45933	48050	46850	74	14100	500	33040	50	1	14711916	6996	201.48	2.74	12	0.13	236.00	17332.00	158900	20231017	-70.08	39600	20240805	20.08	116400	-59.15	20240221	39600	20.08	20240805	158900	-70.08	20231017	39600	20.08	20240805	0.79	N	006110	500	73 억	5902913	N	N	27	N	N
88	20240816	100210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	48150	950	2	2.01	647881400	13487	43.54	49400	49400	47550	61300	33050	47200	48037.47	40.12	0	-1417	48333	47766	47133	46566	45933	48050	46850	74	14100	500	33040	50	1	14711916	7084	204.03	2.78	12	0.09	236.00	17332.00	158900	20231017	-69.70	39600	20240805	21.59	116400	-58.63	20240221	39600	21.59	20240805	158900	-69.70	20231017	39600	21.59	20240805	0.79	N	006110	500	73 억	5902913	N	N	27	N	N
89	20240816	090211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	48300	1100	2	2.33	111671600	2279	7.36	49400	49400	48000	61300	33050	47200	49000.26	40.12	0	-479	48333	47766	47133	46566	45933	48050	46850	74	14100	500	33040	50	1	14711916	7106	204.66	2.79	12	0.02	236.00	17332.00	158900	20231017	-69.60	39600	20240805	21.97	116400	-58.51	20240221	39600	21.97	20240805	158900	-69.60	20231017	39600	21.97	20240805	0.79	N	006110	500	73 억	5902913	N	N	27	N	N
90	20240814	160212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47200	1400	2	3.06	1448695350	30799	82.20	47150	47700	46500	59500	32100	45800	47037.02	40.11	0	2304	47933	46866	45983	44916	44033	46425	44475	74	13700	500	32060	50	1	14711916	6944	200.00	2.72	12	0.21	236.00	17332.00	158900	20231017	-70.30	39600	20240805	19.19	116400	-59.45	20240221	39600	19.19	20240805	158900	-70.30	20231017	39600	19.19	20240805	0.79	N	006110	500	73 억	5901064	N	N	27	N	N
91	20240814	150211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46900	1100	2	2.40	1349030350	28684	76.55	47150	47700	46500	59500	32100	45800	47030.76	40.11	0	2311	47933	46866	45983	44916	44033	46425	44475	74	13700	500	32060	50	1	14711916	6900	198.73	2.71	12	0.19	236.00	17332.00	158900	20231017	-70.48	39600	20240805	18.43	116400	-59.71	20240221	39600	18.43	20240805	158900	-70.48	20231017	39600	18.43	20240805	0.79	N	006110	500	73 억	5901064	N	N	45	N	N
92	20240814	140213	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46700	900	2	1.97	1248292100	26534	70.82	47150	47700	46500	59500	32100	45800	47045.00	40.11	0	1656	47933	46866	45983	44916	44033	46425	44475	74	13700	500	32060	50	1	14711916	6870	197.88	2.69	12	0.18	236.00	17332.00	158900	20231017	-70.61	39600	20240805	17.93	116400	-59.88	20240221	39600	17.93	20240805	158900	-70.61	20231017	39600	17.93	20240805	0.79	N	006110	500	73 억	5901064	N	N	45	N	N
93	20240814	130212	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46700	900	2	1.97	1145846900	24340	64.96	47150	47700	46500	59500	32100	45800	47076.70	40.11	0	1661	47933	46866	45983	44916	44033	46425	44475	74	13700	500	32060	50	1	14711916	6870	197.88	2.69	12	0.17	236.00	17332.00	158900	20231017	-70.61	39600	20240805	17.93	116400	-59.88	20240221	39600	17.93	20240805	158900	-70.61	20231017	39600	17.93	20240805	0.79	N	006110	500	73 억	5901064	N	N	45	N	N
94	20240814	120211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47400	1600	2	3.49	1056897250	22448	59.91	47150	47700	46500	59500	32100	45800	47082.02	40.11	0	1829	47933	46866	45983	44916	44033	46425	44475	74	13700	500	32060	50	1	14711916	6973	200.85	2.73	12	0.15	236.00	17332.00	158900	20231017	-70.17	39600	20240805	19.70	116400	-59.28	20240221	39600	19.70	20240805	158900	-70.17	20231017	39600	19.70	20240805	0.79	N	006110	500	73 억	5901064	N	N	45	N	N
95	20240814	110211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47150	1350	2	2.95	896911600	19058	50.86	47150	47700	46500	59500	32100	45800	47062.21	40.11	0	1430	47933	46866	45983	44916	44033	46425	44475	74	13700	500	32060	50	1	14711916	6937	199.79	2.72	12	0.13	236.00	17332.00	158900	20231017	-70.33	39600	20240805	19.07	116400	-59.49	20240221	39600	19.07	20240805	158900	-70.33	20231017	39600	19.07	20240805	0.79	N	006110	500	73 억	5901064	N	N	45	N	N
96	20240814	100210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46900	1100	2	2.40	727627900	15448	41.23	47150	47700	46500	59500	32100	45800	47101.75	40.11	0	1241	47933	46866	45983	44916	44033	46425	44475	74	13700	500	32060	50	1	14711916	6900	198.73	2.71	12	0.11	236.00	17332.00	158900	20231017	-70.48	39600	20240805	18.43	116400	-59.71	20240221	39600	18.43	20240805	158900	-70.48	20231017	39600	18.43	20240805	0.79	N	006110	500	73 억	5901064	N	N	45	N	N
97	20240814	090233	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46750	950	2	2.07	139840850	2985	7.97	47150	47250	46750	59500	32100	45800	46847.86	40.11	0	-1522	47933	46866	45983	44916	44033	46425	44475	74	13700	500	32060	50	1	14711916	6878	198.09	2.70	12	0.02	236.00	17332.00	158900	20231017	-70.58	39600	20240805	18.06	116400	-59.84	20240221	39600	18.06	20240805	158900	-70.58	20231017	39600	18.06	20240805	0.79	N	006110	500	73 억	5901064	N	N	45	N	N
98	20240813	160210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45800	-1000	5	-2.14	1704971850	37203	146.19	46400	47050	45100	60800	32800	46800	45828.94	40.10	0	-382	48100	47450	46650	46000	45200	47775	46325	74	14000	500	32760	50	1	14711916	6738	194.07	2.64	12	0.25	236.00	17332.00	158900	20231017	-71.18	39600	20240805	15.66	116400	-60.65	20240221	39600	15.66	20240805	158900	-71.18	20231017	39600	15.66	20240805	0.78	N	006110	500	73 억	5899611	N	N	45	N	N
99	20240813	150210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45950	-850	5	-1.82	1627331900	35508	139.53	46400	47050	45100	60800	32800	46800	45830.01	40.10	0	407	48100	47450	46650	46000	45200	47775	46325	74	14000	500	32760	50	1	14711916	6760	194.70	2.65	12	0.24	236.00	17332.00	158900	20231017	-71.08	39600	20240805	16.04	116400	-60.52	20240221	39600	16.04	20240805	158900	-71.08	20231017	39600	16.04	20240805	0.78	N	006110	500	73 억	5899611	N	N	0	N	N
100	20240813	140209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45650	-1150	5	-2.46	1501670950	32766	128.75	46400	47050	45100	60800	32800	46800	45830.16	40.10	0	738	48100	47450	46650	46000	45200	47775	46325	74	14000	500	32760	50	1	14711916	6716	193.43	2.63	12	0.22	236.00	17332.00	158900	20231017	-71.27	39600	20240805	15.28	116400	-60.78	20240221	39600	15.28	20240805	158900	-71.27	20231017	39600	15.28	20240805	0.78	N	006110	500	73 억	5899611	N	N	0	N	N
101	20240813	130210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45750	-1050	5	-2.24	1415486050	30883	121.35	46400	47050	45100	60800	32800	46800	45833.83	40.10	0	1401	48100	47450	46650	46000	45200	47775	46325	74	14000	500	32760	50	1	14711916	6731	193.86	2.64	12	0.21	236.00	17332.00	158900	20231017	-71.21	39600	20240805	15.53	116400	-60.70	20240221	39600	15.53	20240805	158900	-71.21	20231017	39600	15.53	20240805	0.78	N	006110	500	73 억	5899611	N	N	0	N	N
102	20240813	120210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46400	-400	5	-0.85	978764050	21461	84.33	46400	46750	45100	60800	32800	46800	45606.64	40.10	0	205	48100	47450	46650	46000	45200	47775	46325	74	14000	500	32760	50	1	14711916	6826	196.61	2.68	12	0.15	236.00	17332.00	158900	20231017	-70.80	39600	20240805	17.17	116400	-60.14	20240221	39600	17.17	20240805	158900	-70.80	20231017	39600	17.17	20240805	0.78	N	006110	500	73 억	5899611	N	N	0	N	N
103	20240813	110209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45600	-1200	5	-2.56	757702850	16652	65.43	46400	46750	45100	60800	32800	46800	45502.21	40.10	0	-1436	48100	47450	46650	46000	45200	47775	46325	74	14000	500	32760	50	1	14711916	6709	193.22	2.63	12	0.11	236.00	17332.00	158900	20231017	-71.30	39600	20240805	15.15	116400	-60.82	20240221	39600	15.15	20240805	158900	-71.30	20231017	39600	15.15	20240805	0.78	N	006110	500	73 억	5899611	N	N	0	N	N
104	20240813	100209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45250	-1550	5	-3.31	537887200	11807	46.39	46400	46750	45100	60800	32800	46800	45556.64	40.10	0	-2682	48100	47450	46650	46000	45200	47775	46325	74	14000	500	32760	50	1	14711916	6657	191.74	2.61	12	0.08	236.00	17332.00	158900	20231017	-71.52	39600	20240805	14.27	116400	-61.13	20240221	39600	14.27	20240805	158900	-71.52	20231017	39600	14.27	20240805	0.78	N	006110	500	73 억	5899611	N	N	0	N	N
105	20240813	090209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46450	-350	5	-0.75	33657250	725	2.85	46400	46750	46200	60800	32800	46800	46423.79	40.10	0	-401	48100	47450	46650	46000	45200	47775	46325	74	14000	500	32760	50	1	14711916	6834	196.82	2.68	12	0.00	236.00	17332.00	158900	20231017	-70.77	39600	20240805	17.30	116400	-60.09	20240221	39600	17.30	20240805	158900	-70.77	20231017	39600	17.30	20240805	0.78	N	006110	500	73 억	5899611	N	N	0	N	N
106	20240812	160209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46800	700	2	1.52	1165899500	25066	67.42	46100	47300	45850	59900	32300	46100	46509.69	40.12	0	-2761	47800	46950	46000	45150	44200	47375	45575	74	13800	500	32270	50	1	14711916	6885	198.31	2.70	12	0.17	236.00	17332.00	158900	20231017	-70.55	39600	20240805	18.18	116400	-59.79	20240221	39600	18.18	20240805	158900	-70.55	20231017	39600	18.18	20240805	0.80	N	006110	500	73 억	5902630	N	N	110	N	N
107	20240812	150211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46100	0	3	0.00	1006361550	21637	58.20	46100	47300	45850	59900	32300	46100	46511.14	40.12	0	-2528	47800	46950	46000	45150	44200	47375	45575	74	13800	500	32270	50	1	14711916	6782	195.34	2.66	12	0.15	236.00	17332.00	158900	20231017	-70.99	39600	20240805	16.41	116400	-60.40	20240221	39600	16.41	20240805	158900	-70.99	20231017	39600	16.41	20240805	0.80	N	006110	500	73 억	5902630	N	N	110	N	N
108	20240812	140209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46200	100	2	0.22	915009150	19659	52.88	46100	47300	45850	59900	32300	46100	46544.03	40.12	0	-2722	47800	46950	46000	45150	44200	47375	45575	74	13800	500	32270	50	1	14711916	6797	195.76	2.67	12	0.13	236.00	17332.00	158900	20231017	-70.93	39600	20240805	16.67	116400	-60.31	20240221	39600	16.67	20240805	158900	-70.93	20231017	39600	16.67	20240805	0.80	N	006110	500	73 억	5902630	N	N	110	N	N
109	20240812	130207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46600	500	2	1.08	823002300	17676	47.54	46100	47300	45850	59900	32300	46100	46560.44	40.12	0	-2693	47800	46950	46000	45150	44200	47375	45575	74	13800	500	32270	50	1	14711916	6856	197.46	2.69	12	0.12	236.00	17332.00	158900	20231017	-70.67	39600	20240805	17.68	116400	-59.97	20240221	39600	17.68	20240805	158900	-70.67	20231017	39600	17.68	20240805	0.80	N	006110	500	73 억	5902630	N	N	110	N	N
110	20240812	120209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46250	150	2	0.33	752888600	16167	43.48	46100	47300	45850	59900	32300	46100	46569.47	40.12	0	-3247	47800	46950	46000	45150	44200	47375	45575	74	13800	500	32270	50	1	14711916	6804	195.97	2.67	12	0.11	236.00	17332.00	158900	20231017	-70.89	39600	20240805	16.79	116400	-60.27	20240221	39600	16.79	20240805	158900	-70.89	20231017	39600	16.79	20240805	0.80	N	006110	500	73 억	5902630	N	N	110	N	N
111	20240812	110208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45950	-150	5	-0.33	642854850	13784	37.07	46100	47300	45850	59900	32300	46100	46637.76	40.12	0	-3550	47800	46950	46000	45150	44200	47375	45575	74	13800	500	32270	50	1	14711916	6760	194.70	2.65	12	0.09	236.00	17332.00	158900	20231017	-71.08	39600	20240805	16.04	116400	-60.52	20240221	39600	16.04	20240805	158900	-71.08	20231017	39600	16.04	20240805	0.80	N	006110	500	73 억	5902630	N	N	110	N	N
112	20240812	100208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46300	200	2	0.43	460680450	9842	26.47	46100	47300	46100	59900	32300	46100	46807.61	40.12	0	-3255	47800	46950	46000	45150	44200	47375	45575	74	13800	500	32270	50	1	14711916	6812	196.19	2.67	12	0.07	236.00	17332.00	158900	20231017	-70.86	39600	20240805	16.92	116400	-60.22	20240221	39600	16.92	20240805	158900	-70.86	20231017	39600	16.92	20240805	0.80	N	006110	500	73 억	5902630	N	N	110	N	N
113	20240812	090206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46150	50	2	0.11	16283900	353	0.95	46100	46400	46100	59900	32300	46100	46130.03	40.12	0	188	47800	46950	46000	45150	44200	47375	45575	74	13800	500	32270	50	1	14711916	6790	195.55	2.66	12	0.00	236.00	17332.00	158900	20231017	-70.96	39600	20240805	16.54	116400	-60.35	20240221	39600	16.54	20240805	158900	-70.96	20231017	39600	16.54	20240805	0.80	N	006110	500	73 억	5902630	N	N	110	N	N
114	20240809	160206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46100	1300	2	2.90	1695481850	36917	72.76	45200	46850	45050	58200	31400	44800	45926.56	40.12	0	172	46966	45882	44816	43732	42666	45350	43200	74	13400	500	31360	50	1	14711916	6782	195.34	2.66	12	0.25	236.00	17332.00	158900	20231017	-70.99	39600	20240805	16.41	116400	-60.40	20240221	39600	16.41	20240805	158900	-70.99	20231017	39600	16.41	20240805	0.79	N	006110	500	73 억	5902481	N	N	110	N	N
115	20240809	150209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45900	1100	2	2.46	1635473700	35614	70.19	45200	46850	45050	58200	31400	44800	45922.21	40.12	0	42	46966	45882	44816	43732	42666	45350	43200	74	13400	500	31360	50	1	14711916	6753	194.49	2.65	12	0.24	236.00	17332.00	158900	20231017	-71.11	39600	20240805	15.91	116400	-60.57	20240221	39600	15.91	20240805	158900	-71.11	20231017	39600	15.91	20240805	0.79	N	006110	500	73 억	5902481	N	N	117	N	N
116	20240809	140209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45200	400	2	0.89	1326896750	28860	56.88	45200	46850	45050	58200	31400	44800	45977.02	40.12	0	-4002	46966	45882	44816	43732	42666	45350	43200	74	13400	500	31360	50	1	14711916	6650	191.53	2.61	12	0.20	236.00	17332.00	158900	20231017	-71.55	39600	20240805	14.14	116400	-61.17	20240221	39600	14.14	20240805	158900	-71.55	20231017	39600	14.14	20240805	0.79	N	006110	500	73 억	5902481	N	N	117	N	N
117	20240809	130209	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45700	900	2	2.01	1141830400	24783	48.85	45200	46850	45200	58200	31400	44800	46073.13	40.12	0	-2077	46966	45882	44816	43732	42666	45350	43200	74	13400	500	31360	50	1	14711916	6723	193.64	2.64	12	0.17	236.00	17332.00	158900	20231017	-71.24	39600	20240805	15.40	116400	-60.74	20240221	39600	15.40	20240805	158900	-71.24	20231017	39600	15.40	20240805	0.79	N	006110	500	73 억	5902481	N	N	117	N	N
118	20240809	120208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46050	1250	2	2.79	1034588300	22445	44.24	45200	46850	45200	58200	31400	44800	46094.38	40.12	0	-1172	46966	45882	44816	43732	42666	45350	43200	74	13400	500	31360	50	1	14711916	6775	195.13	2.66	12	0.15	236.00	17332.00	158900	20231017	-71.02	39600	20240805	16.29	116400	-60.44	20240221	39600	16.29	20240805	158900	-71.02	20231017	39600	16.29	20240805	0.79	N	006110	500	73 억	5902481	N	N	117	N	N
119	20240809	110206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45800	1000	2	2.23	908755900	19706	38.84	45200	46850	45200	58200	31400	44800	46115.70	40.12	0	-1311	46966	45882	44816	43732	42666	45350	43200	74	13400	500	31360	50	1	14711916	6738	194.07	2.64	12	0.13	236.00	17332.00	158900	20231017	-71.18	39600	20240805	15.66	116400	-60.65	20240221	39600	15.66	20240805	158900	-71.18	20231017	39600	15.66	20240805	0.79	N	006110	500	73 억	5902481	N	N	117	N	N
120	20240809	100211	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46650	1850	2	4.13	625540950	13563	26.73	45200	46850	45200	58200	31400	44800	46121.13	40.12	0	1364	46966	45882	44816	43732	42666	45350	43200	74	13400	500	31360	50	1	14711916	6863	197.67	2.69	12	0.09	236.00	17332.00	158900	20231017	-70.64	39600	20240805	17.80	116400	-59.92	20240221	39600	17.80	20240805	158900	-70.64	20231017	39600	17.80	20240805	0.79	N	006110	500	73 억	5902481	N	N	117	N	N
121	20240809	090207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45500	700	2	1.56	63208950	1394	2.75	45200	45850	45200	58200	31400	44800	45343.58	40.12	0	-431	46966	45882	44816	43732	42666	45350	43200	74	13400	500	31360	50	1	14711916	6694	192.80	2.63	12	0.01	236.00	17332.00	158900	20231017	-71.37	39600	20240805	14.90	116400	-60.91	20240221	39600	14.90	20240805	158900	-71.37	20231017	39600	14.90	20240805	0.79	N	006110	500	73 억	5902481	N	N	117	N	N
122	20240808	160206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44800	-1100	5	-2.40	2247228950	50414	102.03	45000	45900	43750	59600	32150	45900	44575.32	40.06	0	9151	48166	47032	46366	45232	44566	46700	44900	74	13700	500	32130	50	1	14711916	6591	189.83	2.58	12	0.34	236.00	17332.00	158900	20231017	-71.81	39600	20240805	13.13	116400	-61.51	20240221	39600	13.13	20240805	158900	-71.81	20231017	39600	13.13	20240805	0.85	N	006110	500	73 억	5893386	N	N	117	N	N
123	20240808	150207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44350	-1550	5	-3.38	1845689250	41425	83.83	45000	45900	43750	59600	32150	45900	44554.96	40.06	0	9345	48166	47032	46366	45232	44566	46700	44900	74	13700	500	32130	50	1	14711916	6525	187.92	2.56	12	0.28	236.00	17332.00	158900	20231017	-72.09	39600	20240805	11.99	116400	-61.90	20240221	39600	11.99	20240805	158900	-72.09	20231017	39600	11.99	20240805	0.85	N	006110	500	73 억	5893386	N	N	101	N	N
124	20240808	140208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44800	-1100	5	-2.40	1665699000	37390	75.67	45000	45900	43750	59600	32150	45900	44549.32	40.06	0	8645	48166	47032	46366	45232	44566	46700	44900	74	13700	500	32130	50	1	14711916	6591	189.83	2.58	12	0.25	236.00	17332.00	158900	20231017	-71.81	39600	20240805	13.13	116400	-61.51	20240221	39600	13.13	20240805	158900	-71.81	20231017	39600	13.13	20240805	0.85	N	006110	500	73 억	5893386	N	N	101	N	N
125	20240808	130208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45000	-900	5	-1.96	1420206100	31901	64.56	45000	45900	43750	59600	32150	45900	44519.17	40.06	0	9707	48166	47032	46366	45232	44566	46700	44900	74	13700	500	32130	50	1	14711916	6620	190.68	2.60	12	0.22	236.00	17332.00	158900	20231017	-71.68	39600	20240805	13.64	116400	-61.34	20240221	39600	13.64	20240805	158900	-71.68	20231017	39600	13.64	20240805	0.85	N	006110	500	73 억	5893386	N	N	101	N	N
126	20240808	120210	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44750	-1150	5	-2.51	1231388300	27698	56.05	45000	45900	43750	59600	32150	45900	44457.66	40.06	0	8988	48166	47032	46366	45232	44566	46700	44900	74	13700	500	32130	50	1	14711916	6584	189.62	2.58	12	0.19	236.00	17332.00	158900	20231017	-71.84	39600	20240805	13.01	116400	-61.55	20240221	39600	13.01	20240805	158900	-71.84	20231017	39600	13.01	20240805	0.85	N	006110	500	73 억	5893386	N	N	101	N	N
127	20240808	110207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44450	-1450	5	-3.16	1099481300	24734	50.06	45000	45900	43750	59600	32150	45900	44452.22	40.06	0	8426	48166	47032	46366	45232	44566	46700	44900	74	13700	500	32130	50	1	14711916	6539	188.35	2.56	12	0.17	236.00	17332.00	158900	20231017	-72.03	39600	20240805	12.25	116400	-61.81	20240221	39600	12.25	20240805	158900	-72.03	20231017	39600	12.25	20240805	0.85	N	006110	500	73 억	5893386	N	N	101	N	N
128	20240808	100206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44050	-1850	5	-4.03	644893750	14467	29.28	45000	45900	43750	59600	32150	45900	44576.88	40.06	0	3639	48166	47032	46366	45232	44566	46700	44900	74	13700	500	32130	50	1	14711916	6481	186.65	2.54	12	0.10	236.00	17332.00	158900	20231017	-72.28	39600	20240805	11.24	116400	-62.16	20240221	39600	11.24	20240805	158900	-72.28	20231017	39600	11.24	20240805	0.85	N	006110	500	73 억	5893386	N	N	101	N	N
129	20240808	090205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45100	-800	5	-1.74	57674400	1283	2.60	45000	45900	44500	59600	32150	45900	44952.77	40.06	0	-16	48166	47032	46366	45232	44566	46700	44900	74	13700	500	32130	50	1	14711916	6635	191.10	2.60	12	0.01	236.00	17332.00	158900	20231017	-71.62	39600	20240805	13.89	116400	-61.25	20240221	39600	13.89	20240805	158900	-71.62	20231017	39600	13.89	20240805	0.85	N	006110	500	73 억	5893386	N	N	101	N	N
130	20240807	160202	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45900	-1600	5	-3.37	2281155550	49139	42.01	47000	47500	45700	61700	33250	47500	46423.12	40.12	0	-11474	52133	49816	45983	43666	39833	50975	44825	74	14200	500	33250	50	1	14711916	6753	194.49	2.65	12	0.33	236.00	17332.00	158900	20231017	-71.11	39600	20240805	15.91	116400	-60.57	20240221	39600	15.91	20240805	158900	-71.11	20231017	39600	15.91	20240805	0.95	N	006110	500	73 억	5902555	N	N	101	N	N
131	20240807	150205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46050	-1450	5	-3.05	2125514500	45748	39.11	47000	47500	45700	61700	33250	47500	46461.34	40.12	0	-11806	52133	49816	45983	43666	39833	50975	44825	74	14200	500	33250	50	1	14711916	6775	195.13	2.66	12	0.31	236.00	17332.00	158900	20231017	-71.02	39600	20240805	16.29	116400	-60.44	20240221	39600	16.29	20240805	158900	-71.02	20231017	39600	16.29	20240805	0.95	N	006110	500	73 억	5902555	N	N	0	N	N
132	20240807	140207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46550	-950	5	-2.00	1755370350	37728	32.25	47000	47500	45700	61700	33250	47500	46526.97	40.12	0	-9476	52133	49816	45983	43666	39833	50975	44825	74	14200	500	33250	50	1	14711916	6848	197.25	2.69	12	0.26	236.00	17332.00	158900	20231017	-70.70	39600	20240805	17.55	116400	-60.01	20240221	39600	17.55	20240805	158900	-70.70	20231017	39600	17.55	20240805	0.95	N	006110	500	73 억	5902555	N	N	0	N	N
133	20240807	130207	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46550	-950	5	-2.00	1457302450	31324	26.78	47000	47500	45700	61700	33250	47500	46523.48	40.12	0	-6424	52133	49816	45983	43666	39833	50975	44825	74	14200	500	33250	50	1	14711916	6848	197.25	2.69	12	0.21	236.00	17332.00	158900	20231017	-70.70	39600	20240805	17.55	116400	-60.01	20240221	39600	17.55	20240805	158900	-70.70	20231017	39600	17.55	20240805	0.95	N	006110	500	73 억	5902555	N	N	0	N	N
134	20240807	120208	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46600	-900	5	-1.89	1241393500	26695	22.82	47000	47500	45700	61700	33250	47500	46502.81	40.12	0	-5178	52133	49816	45983	43666	39833	50975	44825	74	14200	500	33250	50	1	14711916	6856	197.46	2.69	12	0.18	236.00	17332.00	158900	20231017	-70.67	39600	20240805	17.68	116400	-59.97	20240221	39600	17.68	20240805	158900	-70.67	20231017	39600	17.68	20240805	0.95	N	006110	500	73 억	5902555	N	N	0	N	N
135	20240807	110204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46650	-850	5	-1.79	1045386800	22479	19.22	47000	47500	45700	61700	33250	47500	46505.00	40.12	0	-4229	52133	49816	45983	43666	39833	50975	44825	74	14200	500	33250	50	1	14711916	6863	197.67	2.69	12	0.15	236.00	17332.00	158900	20231017	-70.64	39600	20240805	17.80	116400	-59.92	20240221	39600	17.80	20240805	158900	-70.64	20231017	39600	17.80	20240805	0.95	N	006110	500	73 억	5902555	N	N	0	N	N
136	20240807	100206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46100	-1400	5	-2.95	683143650	14630	12.51	47000	47500	46100	61700	33250	47500	46694.66	40.12	0	-4028	52133	49816	45983	43666	39833	50975	44825	74	14200	500	33250	50	1	14711916	6782	195.34	2.66	12	0.10	236.00	17332.00	158900	20231017	-70.99	39600	20240805	16.41	116400	-60.40	20240221	39600	16.41	20240805	158900	-70.99	20231017	39600	16.41	20240805	0.95	N	006110	500	73 억	5902555	N	N	0	N	N
137	20240807	090206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46400	-1100	5	-2.32	88169050	1888	1.61	47000	47000	46150	61700	33250	47500	46699.28	40.12	0	-494	52133	49816	45983	43666	39833	50975	44825	74	14200	500	33250	50	1	14711916	6826	196.61	2.68	12	0.01	236.00	17332.00	158900	20231017	-70.80	39600	20240805	17.17	116400	-60.14	20240221	39600	17.17	20240805	158900	-70.80	20231017	39600	17.17	20240805	0.95	N	006110	500	73 억	5902555	N	N	0	N	N
138	20240806	160204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47500	5500	2	13.10	5384627750	116702	88.07	42150	48300	42150	54600	29400	42000	46138.92	39.97	0	23069	52933	47466	43533	38066	34133	45500	36100	74	12600	500	29400	50	1	14711916	6988	201.27	2.74	12	0.79	236.00	17332.00	158900	20231017	-70.11	39600	20240805	19.95	116400	-59.19	20240221	39600	19.95	20240805	158900	-70.11	20231017	39600	19.95	20240805	0.94	N	006110	500	73 억	5879949	N	N	8	N	N
139	20240806	150205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	48000	6000	2	14.29	5028147500	109256	82.45	42150	48300	42150	54600	29400	42000	46021.71	39.97	0	22772	52933	47466	43533	38066	34133	45500	36100	74	12600	500	29400	50	1	14711916	7062	203.39	2.77	12	0.74	236.00	17332.00	158900	20231017	-69.79	39600	20240805	21.21	116400	-58.76	20240221	39600	21.21	20240805	158900	-69.79	20231017	39600	21.21	20240805	0.94	N	006110	500	73 억	5879949	N	N	8	N	N
140	20240806	140203	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46900	4900	2	11.67	4029529100	88283	66.62	42150	47550	42150	54600	29400	42000	45643.32	39.97	0	15966	52933	47466	43533	38066	34133	45500	36100	74	12600	500	29400	50	1	14711916	6900	198.73	2.71	12	0.60	236.00	17332.00	158900	20231017	-70.48	39600	20240805	18.43	116400	-59.71	20240221	39600	18.43	20240805	158900	-70.48	20231017	39600	18.43	20240805	0.94	N	006110	500	73 억	5879949	N	N	8	N	N
141	20240806	130204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47100	5100	2	12.14	3732158650	81944	61.84	42150	47550	42150	54600	29400	42000	45545.23	39.97	0	15235	52933	47466	43533	38066	34133	45500	36100	74	12600	500	29400	50	1	14711916	6929	199.58	2.72	12	0.56	236.00	17332.00	158900	20231017	-70.36	39600	20240805	18.94	116400	-59.54	20240221	39600	18.94	20240805	158900	-70.36	20231017	39600	18.94	20240805	0.94	N	006110	500	73 억	5879949	N	N	8	N	N
142	20240806	120206	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46450	4450	2	10.60	3400133450	74878	56.51	42150	47550	42150	54600	29400	42000	45408.98	39.97	0	13090	52933	47466	43533	38066	34133	45500	36100	74	12600	500	29400	50	1	14711916	6834	196.82	2.68	12	0.51	236.00	17332.00	158900	20231017	-70.77	39600	20240805	17.30	116400	-60.09	20240221	39600	17.30	20240805	158900	-70.77	20231017	39600	17.30	20240805	0.94	N	006110	500	73 억	5879949	N	N	8	N	N
143	20240806	110205	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45700	3700	2	8.81	3056681500	67415	50.88	42150	47550	42150	54600	29400	42000	45341.27	39.97	0	10160	52933	47466	43533	38066	34133	45500	36100	74	12600	500	29400	50	1	14711916	6723	193.64	2.64	12	0.46	236.00	17332.00	158900	20231017	-71.24	39600	20240805	15.40	116400	-60.74	20240221	39600	15.40	20240805	158900	-71.24	20231017	39600	15.40	20240805	0.94	N	006110	500	73 억	5879949	N	N	8	N	N
144	20240806	100204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47400	5400	2	12.86	2133627000	47356	35.74	42150	47500	42150	54600	29400	42000	45055.05	39.97	0	6367	52933	47466	43533	38066	34133	45500	36100	74	12600	500	29400	50	1	14711916	6973	200.85	2.73	12	0.32	236.00	17332.00	158900	20231017	-70.17	39600	20240805	19.70	116400	-59.28	20240221	39600	19.70	20240805	158900	-70.17	20231017	39600	19.70	20240805	0.94	N	006110	500	73 억	5879949	N	N	8	N	N
145	20240806	090203	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	43800	1800	2	4.29	233001800	5470	4.13	42150	43900	42150	54600	29400	42000	42596.31	39.97	0	2892	52933	47466	43533	38066	34133	45500	36100	74	12600	500	29400	50	1	14711916	6444	185.59	2.53	12	0.04	236.00	17332.00	158900	20231017	-72.44	39600	20240805	10.61	116400	-62.37	20240221	39600	10.61	20240805	158900	-72.44	20231017	39600	10.61	20240805	0.94	N	006110	500	73 억	5879949	N	N	8	N	N
146	20240805	160203	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	42000	-7350	5	-14.89	5736297150	131002	178.22	48100	49000	39600	64100	34550	49350	43791.69	39.70	0	38122	51783	50566	49783	48566	47783	50175	48175	74	14750	500	34540	50	1	14711916	6179	177.97	2.42	12	0.89	236.00	17332.00	158900	20231017	-73.57	39600	20240805	6.06	116400	-63.92	20240221	39600	6.06	20240805	158900	-73.57	20231017	39600	6.06	20240805	0.95	N	006110	500	73 억	5841150	N	N	8	N	N
147	20240805	150203	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	41200	-8150	5	-16.51	4797600450	108103	147.07	48100	49000	39600	64100	34550	49350	44379.90	39.70	0	37430	51783	50566	49783	48566	47783	50175	48175	74	14750	500	34540	50	1	14711916	6061	174.58	2.38	12	0.73	236.00	17332.00	158900	20231017	-74.07	39600	20240805	4.04	116400	-64.60	20240221	39600	4.04	20240805	158900	-74.07	20231017	39600	4.04	20240805	0.95	N	006110	500	73 억	5841150	N	N	0	N	N
148	20240805	140204	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	43900	-5450	5	-11.04	3196914450	69268	94.24	48100	49000	43550	64100	34550	49350	46152.83	39.70	0	16869	51783	50566	49783	48566	47783	50175	48175	74	14750	500	34540	50	1	14711916	6459	186.02	2.53	12	0.47	236.00	17332.00	158900	20231017	-72.37	43550	20240805	0.80	116400	-62.29	20240221	43550	0.80	20240805	158900	-72.37	20231017	43550	0.80	20240805	0.95	N	006110	500	73 억	5841150	N	N	0	N	N
149	20240805	130203	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	45300	-4050	5	-8.21	2438826150	52280	71.13	48100	49000	45250	64100	34550	49350	46649.31	39.70	0	7777	51783	50566	49783	48566	47783	50175	48175	74	14750	500	34540	50	1	14711916	6664	191.95	2.61	12	0.36	236.00	17332.00	158900	20231017	-71.49	45250	20240805	0.11	116400	-61.08	20240221	45250	0.11	20240805	158900	-71.49	20231017	45250	0.11	20240805	0.95	N	006110	500	73 억	5841150	N	N	0	N	N
150	20240805	120203	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	46000	-3350	5	-6.79	2017195750	43027	58.54	48100	49000	45650	64100	34550	49350	46882.09	39.70	0	5893	51783	50566	49783	48566	47783	50175	48175	74	14750	500	34540	50	1	14711916	6767	194.92	2.65	12	0.29	236.00	17332.00	158900	20231017	-71.05	45650	20240805	0.77	116400	-60.48	20240221	45650	0.77	20240805	158900	-71.05	20231017	45650	0.77	20240805	0.95	N	006110	500	73 억	5841150	N	N	0	N	N
151	20240805	110207	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	46400	-2950	5	-5.98	1632686900	34673	47.17	48100	49000	46100	64100	34550	49350	47088.13	39.70	0	4728	51783	50566	49783	48566	47783	50175	48175	74	14750	500	34540	50	1	14711916	6826	196.61	2.68	12	0.24	236.00	17332.00	158900	20231017	-70.80	46100	20240805	0.65	116400	-60.14	20240221	46100	0.65	20240805	158900	-70.80	20231017	46100	0.65	20240805	0.95	N	006110	500	73 억	5841150	N	N	0	N	N
152	20240805	100204	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	46800	-2550	5	-5.17	1010141800	21278	28.95	48100	49000	46600	64100	34550	49350	47473.53	39.70	0	3235	51783	50566	49783	48566	47783	50175	48175	74	14750	500	34540	50	1	14711916	6885	198.31	2.70	12	0.14	236.00	17332.00	158900	20231017	-70.55	46600	20240805	0.43	116400	-59.79	20240221	46600	0.43	20240805	158900	-70.55	20231017	46600	0.43	20240805	0.95	N	006110	500	73 억	5841150	N	N	0	N	N
153	20240805	090203	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	48400	-950	5	-1.93	112902350	2342	3.19	48100	49000	48100	64100	34550	49350	48207.66	39.70	0	277	51783	50566	49783	48566	47783	50175	48175	74	14750	500	34540	50	1	14711916	7121	205.08	2.79	12	0.02	236.00	17332.00	158900	20231017	-69.54	48100	20240805	0.62	116400	-58.42	20240221	48100	0.62	20240805	158900	-69.54	20231017	48100	0.62	20240805	0.95	N	006110	500	73 억	5841150	N	N	0	N	N
154	20240802	160201	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	49350	-2450	5	-4.73	3627044600	72889	120.15	50800	51000	49000	67300	36300	51800	49760.81	39.70	960	239	53733	52766	52033	51066	50333	52400	50700	74	15500	500	36260	50	1	14711916	7260	209.11	2.85	12	0.50	236.00	17332.00	158900	20231017	-68.94	49000	20240802	0.71	116400	-57.60	20240221	49000	0.71	20240802	158900	-68.94	20231017	49000	0.71	20240802	0.99	N	006110	500	73 억	5840852	N	N	14	N	N
155	20240802	150159	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	49250	-2550	5	-4.92	3406209600	68406	112.76	50800	51000	49000	67300	36300	51800	49793.28	39.70	960	-1128	53733	52766	52033	51066	50333	52400	50700	74	15500	500	36260	50	1	14711916	7246	208.69	2.84	12	0.46	236.00	17332.00	158900	20231017	-69.01	49000	20240802	0.51	116400	-57.69	20240221	49000	0.51	20240802	158900	-69.01	20231017	49000	0.51	20240802	0.99	N	006110	500	73 억	5840852	N	N	14	N	N
156	20240802	140201	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	49450	-2350	5	-4.54	2686677750	53776	88.64	50800	51000	49400	67300	36300	51800	49959.68	39.70	960	-3987	53733	52766	52033	51066	50333	52400	50700	74	15500	500	36260	50	1	14711916	7275	209.53	2.85	12	0.37	236.00	17332.00	158900	20231017	-68.88	49400	20240802	0.10	116400	-57.52	20240221	49400	0.10	20240802	158900	-68.88	20231017	49400	0.10	20240802	0.99	N	006110	500	73 억	5840852	N	N	14	N	N
157	20240802	130201	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	49500	-2300	5	-4.44	2338618550	46749	77.06	50800	51000	49500	67300	36300	51800	50024.05	39.70	960	-4576	53733	52766	52033	51066	50333	52400	50700	74	15500	500	36260	50	1	14711916	7282	209.75	2.86	12	0.32	236.00	17332.00	158900	20231017	-68.85	49500	20240802	0.00	116400	-57.47	20240221	49500	0.00	20240802	158900	-68.85	20231017	49500	0.00	20240802	0.99	N	006110	500	73 억	5840852	N	N	14	N	N
158	20240802	120203	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	49750	-2050	5	-3.96	1989236100	39710	65.46	50800	51000	49550	67300	36300	51800	50093.01	39.70	960	-5163	53733	52766	52033	51066	50333	52400	50700	74	15500	500	36260	50	1	14711916	7319	210.81	2.87	12	0.27	236.00	17332.00	158900	20231017	-68.69	49550	20240802	0.40	116400	-57.26	20240221	49550	0.40	20240802	158900	-68.69	20231017	49550	0.40	20240802	0.99	N	006110	500	73 억	5840852	N	N	14	N	N
159	20240802	110202	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	50100	-1700	5	-3.28	1143841750	22732	37.47	50800	51000	49950	67300	36300	51800	50316.94	39.70	960	-1233	53733	52766	52033	51066	50333	52400	50700	74	15500	500	36260	100	1	14711916	7371	212.29	2.89	12	0.15	236.00	17332.00	158900	20231017	-68.47	49950	20240802	0.30	116400	-56.96	20240221	49950	0.30	20240802	158900	-68.47	20231017	49950	0.30	20240802	0.99	N	006110	500	73 억	5840852	N	N	14	N	N
160	20240802	100200	55	30.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	49950	-1850	5	-3.57	782531850	15552	25.64	50800	51000	49950	67300	36300	51800	50314.73	39.70	960	-2563	53733	52766	52033	51066	50333	52400	50700	74	15500	500	36260	50	1	14711916	7349	211.65	2.88	12	0.11	236.00	17332.00	158900	20231017	-68.57	49950	20240802	0.00	116400	-57.09	20240221	49950	0.00	20240802	158900	-68.57	20231017	49950	0.00	20240802	0.99	N	006110	500	73 억	5840852	N	N	14	N	N
161	20240802	090204	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50600	-1200	5	-2.32	133484800	2631	4.34	50800	51000	50500	67300	36300	51800	50725.17	39.70	960	-346	53733	52766	52033	51066	50333	52400	50700	74	15500	500	36260	100	1	14711916	7444	214.41	2.92	12	0.02	236.00	17332.00	158900	20231017	-68.16	50200	20240731	0.80	116400	-56.53	20240221	50200	0.80	20240731	158900	-68.16	20231017	50200	0.80	20240731	0.99	N	006110	500	73 억	5840852	N	N	14	N	N
162	20240801	160200	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	51800	-100	5	-0.19	3126237000	60045	82.66	51900	53000	51300	67400	36400	51900	52066.82	39.66	0	4158	53700	52800	51500	50600	49300	52150	49950	74	15500	500	36330	100	1	14711916	7621	219.49	2.99	12	0.41	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	0.98	N	006110	500	73 억	5834309	N	N	14	N	N
163	20240801	150202	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52000	100	2	0.19	2835438600	54442	74.94	51900	53000	51300	67400	36400	51900	52083.88	39.66	0	3386	53700	52800	51500	50600	49300	52150	49950	74	15500	500	36330	100	1	14711916	7650	220.34	3.00	12	0.37	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	0.98	N	006110	500	73 억	5834309	N	N	1	N	N
164	20240801	140203	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52600	700	2	1.35	2522443500	48450	66.69	51900	53000	51300	67400	36400	51900	52064.89	39.66	0	2102	53700	52800	51500	50600	49300	52150	49950	74	15500	500	36330	100	1	14711916	7738	222.88	3.03	12	0.33	236.00	17332.00	158900	20231017	-66.90	50200	20240731	4.78	116400	-54.81	20240221	50200	4.78	20240731	158900	-66.90	20231017	50200	4.78	20240731	0.98	N	006110	500	73 억	5834309	N	N	1	N	N
165	20240801	130201	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	51800	-100	5	-0.19	2014708300	38740	53.33	51900	53000	51300	67400	36400	51900	52007.58	39.66	0	-632	53700	52800	51500	50600	49300	52150	49950	74	15500	500	36330	100	1	14711916	7621	219.49	2.99	12	0.26	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	0.98	N	006110	500	73 억	5834309	N	N	1	N	N
166	20240801	120201	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52300	400	2	0.77	1570309500	30170	41.53	51900	53000	51500	67400	36400	51900	52051.77	39.66	0	-2079	53700	52800	51500	50600	49300	52150	49950	74	15500	500	36330	100	1	14711916	7694	221.61	3.02	12	0.21	236.00	17332.00	158900	20231017	-67.09	50200	20240731	4.18	116400	-55.07	20240221	50200	4.18	20240731	158900	-67.09	20231017	50200	4.18	20240731	0.98	N	006110	500	73 억	5834309	N	N	1	N	N
167	20240801	110202	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52000	100	2	0.19	1362309700	26169	36.02	51900	53000	51500	67400	36400	51900	52061.92	39.66	0	-2698	53700	52800	51500	50600	49300	52150	49950	74	15500	500	36330	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	0.98	N	006110	500	73 억	5834309	N	N	1	N	N
168	20240801	100201	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	51700	-200	5	-0.39	1006596600	19291	26.56	51900	53000	51600	67400	36400	51900	52188.71	39.66	0	-2770	53700	52800	51500	50600	49300	52150	49950	74	15500	500	36330	100	1	14711916	7606	219.07	2.98	12	0.13	236.00	17332.00	158900	20231017	-67.46	50200	20240731	2.99	116400	-55.58	20240221	50200	2.99	20240731	158900	-67.46	20231017	50200	2.99	20240731	0.98	N	006110	500	73 억	5834309	N	N	1	N	N
169	20240801	090200	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	52400	500	2	0.96	105722300	2034	2.80	51900	52400	51900	67400	36400	51900	52010.67	39.66	0	-614	53700	52800	51500	50600	49300	52150	49950	74	15500	500	36330	100	1	14711916	7709	222.03	3.02	12	0.01	236.00	17332.00	158900	20231017	-67.02	50200	20240731	4.38	116400	-54.98	20240221	50200	4.38	20240731	158900	-67.02	20231017	50200	4.38	20240731	0.98	N	006110	500	73 억	5834309	N	N	1	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History