KissMeData/002240/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240628	160134	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	300	2	1.36	368032100	16681	60.29	22400	22400	21850	28600	15400	22000	22062.81	7.67	0	-3548	22300	22150	21950	21800	21600	22175	21825	250	6600	1000	13200	50	1	25000000	5575	7.80	0.33	12	0.07	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.90	N	002240	1000	250 억	1917337	N	N	29	N	N
3	20240628	150133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	100	2	0.45	282682050	12846	46.43	22400	22400	21850	28600	15400	22000	22005.45	7.67	0	-3079	22300	22150	21950	21800	21600	22175	21825	250	6600	1000	13200	50	1	25000000	5525	7.73	0.33	12	0.05	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.90	N	002240	1000	250 억	1917337	N	N	35	N	N
4	20240628	140132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	-50	5	-0.23	248238300	11278	40.76	22400	22400	21850	28600	15400	22000	22010.84	7.67	0	-2325	22300	22150	21950	21800	21600	22175	21825	250	6600	1000	13200	50	1	25000000	5488	7.68	0.33	12	0.05	2858.00	67099.00	35750	20230803	-38.60	17730	20230726	23.80	35650	-38.43	20240214	19010	15.47	20240115	35750	-38.60	20230803	17730	23.80	20230726	0.90	N	002240	1000	250 억	1917337	N	N	35	N	N
5	20240628	130132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	-100	5	-0.45	230767300	10480	37.87	22400	22400	21850	28600	15400	22000	22019.78	7.67	0	-1748	22300	22150	21950	21800	21600	22175	21825	250	6600	1000	13200	50	1	25000000	5475	7.66	0.33	12	0.04	2858.00	67099.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.90	N	002240	1000	250 억	1917337	N	N	35	N	N
6	20240628	120132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	-100	5	-0.45	153461300	6959	25.15	22400	22400	21850	28600	15400	22000	22052.21	7.67	0	-1002	22300	22150	21950	21800	21600	22175	21825	250	6600	1000	13200	50	1	25000000	5475	7.66	0.33	12	0.03	2858.00	67099.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.90	N	002240	1000	250 억	1917337	N	N	35	N	N
7	20240628	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	100	2	0.45	94354450	4269	15.43	22400	22400	21950	28600	15400	22000	22102.24	7.67	0	-823	22300	22150	21950	21800	21600	22175	21825	250	6600	1000	13200	50	1	25000000	5525	7.73	0.33	12	0.02	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.90	N	002240	1000	250 억	1917337	N	N	35	N	N
8	20240628	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	0	3	0.00	80514400	3641	13.16	22400	22400	21950	28600	15400	22000	22113.27	7.67	0	-692	22300	22150	21950	21800	21600	22175	21825	250	6600	1000	13200	50	1	25000000	5500	7.70	0.33	12	0.01	2858.00	67099.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	0.90	N	002240	1000	250 억	1917337	N	N	35	N	N
9	20240628	090131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	350	2	1.59	6621550	296	1.07	22400	22400	22000	28600	15400	22000	22370.10	7.67	0	-10	22300	22150	21950	21800	21600	22175	21825	250	6600	1000	13200	50	1	25000000	5588	7.82	0.33	12	0.00	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.90	N	002240	1000	250 억	1917337	N	N	35	N	N
10	20240627	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-100	5	-0.45	595680500	27266	73.76	22000	22100	21750	28700	15500	22100	21847.00	7.69	0	-4207	23100	22600	22350	21850	21600	22475	21725	250	6600	1000	13260	50	1	25000000	5500	7.70	0.33	12	0.11	2858.00	67099.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	0.91	N	002240	1000	250 억	1921769	N	N	35	N	N
11	20240627	150132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22050	-50	5	-0.23	496215500	22745	61.53	22000	22100	21750	28700	15500	22100	21816.47	7.69	0	-3208	23100	22600	22350	21850	21600	22475	21725	250	6600	1000	13260	50	1	25000000	5513	7.72	0.33	12	0.09	2858.00	67099.00	35750	20230803	-38.32	17730	20230726	24.37	35650	-38.15	20240214	19010	15.99	20240115	35750	-38.32	20230803	17730	24.37	20230726	0.91	N	002240	1000	250 억	1921769	N	N	29	N	N
12	20240627	140130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	-150	5	-0.68	448680450	20583	55.68	22000	22100	21750	28700	15500	22100	21798.59	7.69	0	-2575	23100	22600	22350	21850	21600	22475	21725	250	6600	1000	13260	50	1	25000000	5488	7.68	0.33	12	0.08	2858.00	67099.00	35750	20230803	-38.60	17730	20230726	23.80	35650	-38.43	20240214	19010	15.47	20240115	35750	-38.60	20230803	17730	23.80	20230726	0.91	N	002240	1000	250 억	1921769	N	N	29	N	N
13	20240627	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	-300	5	-1.36	430170650	19740	53.40	22000	22100	21750	28700	15500	22100	21791.83	7.69	0	-2499	23100	22600	22350	21850	21600	22475	21725	250	6600	1000	13260	50	1	25000000	5450	7.63	0.32	12	0.08	2858.00	67099.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	0.91	N	002240	1000	250 억	1921769	N	N	29	N	N
14	20240627	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21750	-350	5	-1.58	396575850	18198	49.23	22000	22100	21750	28700	15500	22100	21792.28	7.69	0	-2292	23100	22600	22350	21850	21600	22475	21725	250	6600	1000	13260	50	1	25000000	5438	7.61	0.32	12	0.07	2858.00	67099.00	35750	20230803	-39.16	17730	20230726	22.67	35650	-38.99	20240214	19010	14.41	20240115	35750	-39.16	20230803	17730	22.67	20230726	0.91	N	002240	1000	250 억	1921769	N	N	29	N	N
15	20240627	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	-250	5	-1.13	298330950	13683	37.01	22000	22100	21750	28700	15500	22100	21803.04	7.69	0	-1441	23100	22600	22350	21850	21600	22475	21725	250	6600	1000	13260	50	1	25000000	5463	7.65	0.33	12	0.05	2858.00	67099.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.91	N	002240	1000	250 억	1921769	N	N	29	N	N
16	20240627	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	-250	5	-1.13	235335400	10793	29.20	22000	22100	21750	28700	15500	22100	21804.45	7.69	0	-919	23100	22600	22350	21850	21600	22475	21725	250	6600	1000	13260	50	1	25000000	5463	7.65	0.33	12	0.04	2858.00	67099.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.91	N	002240	1000	250 억	1921769	N	N	29	N	N
17	20240627	090131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	0	3	0.00	12951300	589	1.59	22000	22100	21900	28700	15500	22100	21988.62	7.69	0	-119	23100	22600	22350	21850	21600	22475	21725	250	6600	1000	13260	50	1	25000000	5525	7.73	0.33	12	0.00	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.91	N	002240	1000	250 억	1921769	N	N	29	N	N
18	20240626	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-550	5	-2.43	815821800	36633	159.98	22850	22850	22100	29400	15900	22650	22270.60	7.74	0	-10281	23183	22916	22633	22366	22083	23050	22500	250	6750	1000	13590	50	1	25000000	5525	7.73	0.33	12	0.15	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.91	N	002240	1000	250 억	1935036	N	N	29	N	N
19	20240626	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-450	5	-1.99	669136250	30006	131.04	22850	22850	22100	29400	15900	22650	22300.08	7.74	0	-9483	23183	22916	22633	22366	22083	23050	22500	250	6750	1000	13590	50	1	25000000	5550	7.77	0.33	12	0.12	2858.00	67099.00	35750	20230803	-37.90	17730	20230726	25.21	35650	-37.73	20240214	19010	16.78	20240115	35750	-37.90	20230803	17730	25.21	20230726	0.91	N	002240	1000	250 억	1935036	N	N	46	N	N
20	20240626	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-450	5	-1.99	615731350	27600	120.53	22850	22850	22100	29400	15900	22650	22309.11	7.74	0	-8749	23183	22916	22633	22366	22083	23050	22500	250	6750	1000	13590	50	1	25000000	5550	7.77	0.33	12	0.11	2858.00	67099.00	35750	20230803	-37.90	17730	20230726	25.21	35650	-37.73	20240214	19010	16.78	20240115	35750	-37.90	20230803	17730	25.21	20230726	0.91	N	002240	1000	250 억	1935036	N	N	46	N	N
21	20240626	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-450	5	-1.99	569393300	25511	111.41	22850	22850	22100	29400	15900	22650	22319.52	7.74	0	-7849	23183	22916	22633	22366	22083	23050	22500	250	6750	1000	13590	50	1	25000000	5550	7.77	0.33	12	0.10	2858.00	67099.00	35750	20230803	-37.90	17730	20230726	25.21	35650	-37.73	20240214	19010	16.78	20240115	35750	-37.90	20230803	17730	25.21	20230726	0.91	N	002240	1000	250 억	1935036	N	N	46	N	N
22	20240626	120130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-350	5	-1.55	338870600	15102	65.95	22850	22850	22200	29400	15900	22650	22438.79	7.74	0	-5484	23183	22916	22633	22366	22083	23050	22500	250	6750	1000	13590	50	1	25000000	5575	7.80	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.91	N	002240	1000	250 억	1935036	N	N	46	N	N
23	20240626	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	-200	5	-0.88	212287300	9432	41.19	22850	22850	22300	29400	15900	22650	22507.14	7.74	0	-2271	23183	22916	22633	22366	22083	23050	22500	250	6750	1000	13590	50	1	25000000	5613	7.86	0.33	12	0.04	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.91	N	002240	1000	250 억	1935036	N	N	46	N	N
24	20240626	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	-200	5	-0.88	126029500	5582	24.38	22850	22850	22400	29400	15900	22650	22577.84	7.74	0	-307	23183	22916	22633	22366	22083	23050	22500	250	6750	1000	13590	50	1	25000000	5613	7.86	0.33	12	0.02	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.91	N	002240	1000	250 억	1935036	N	N	46	N	N
25	20240626	090131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	150	2	0.66	4569550	200	0.87	22850	22850	22800	29400	15900	22650	22847.75	7.74	0	-26	23183	22916	22633	22366	22083	23050	22500	250	6750	1000	13590	50	1	25000000	5700	7.98	0.34	12	0.00	2858.00	67099.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.91	N	002240	1000	250 억	1935036	N	N	46	N	N
26	20240625	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	150	2	0.67	501168300	22165	82.21	22400	22900	22350	29250	15750	22500	22610.74	7.75	16938	-2979	23466	22982	22566	22082	21666	23225	22325	250	6750	1000	13500	50	1	25000000	5663	7.93	0.34	12	0.09	2858.00	67099.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	0.90	N	002240	1000	250 억	1938196	N	N	46	N	N
27	20240625	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	300	2	1.33	429531750	19015	70.52	22400	22900	22350	29250	15750	22500	22589.10	7.75	16938	-2550	23466	22982	22566	22082	21666	23225	22325	250	6750	1000	13500	50	1	25000000	5700	7.98	0.34	12	0.08	2858.00	67099.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.90	N	002240	1000	250 억	1938196	N	N	3	N	N
28	20240625	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	150	2	0.67	349745850	15506	57.51	22400	22900	22350	29250	15750	22500	22555.52	7.75	16938	-2408	23466	22982	22566	22082	21666	23225	22325	250	6750	1000	13500	50	1	25000000	5663	7.93	0.34	12	0.06	2858.00	67099.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	0.90	N	002240	1000	250 억	1938196	N	N	3	N	N
29	20240625	130131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	0	3	0.00	298550100	13239	49.10	22400	22900	22350	29250	15750	22500	22550.80	7.75	16938	-2435	23466	22982	22566	22082	21666	23225	22325	250	6750	1000	13500	50	1	25000000	5625	7.87	0.34	12	0.05	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.90	N	002240	1000	250 억	1938196	N	N	3	N	N
30	20240625	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22600	100	2	0.44	237995250	10544	39.11	22400	22900	22350	29250	15750	22500	22571.63	7.75	16938	-2456	23466	22982	22566	22082	21666	23225	22325	250	6750	1000	13500	50	1	25000000	5650	7.91	0.34	12	0.04	2858.00	67099.00	35750	20230803	-36.78	17730	20230726	27.47	35650	-36.61	20240214	19010	18.88	20240115	35750	-36.78	20230803	17730	27.47	20230726	0.90	N	002240	1000	250 억	1938196	N	N	3	N	N
31	20240625	110134	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	250	2	1.11	163660300	7258	26.92	22400	22900	22350	29250	15750	22500	22548.95	7.75	16938	-1326	23466	22982	22566	22082	21666	23225	22325	250	6750	1000	13500	50	1	25000000	5688	7.96	0.34	12	0.03	2858.00	67099.00	35750	20230803	-36.36	17730	20230726	28.31	35650	-36.19	20240214	19010	19.67	20240115	35750	-36.36	20230803	17730	28.31	20230726	0.90	N	002240	1000	250 억	1938196	N	N	3	N	N
32	20240625	100130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	50	2	0.22	100953550	4491	16.66	22400	22600	22350	29250	15750	22500	22479.08	7.75	16938	471	23466	22982	22566	22082	21666	23225	22325	250	6750	1000	13500	50	1	25000000	5638	7.89	0.34	12	0.02	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.90	N	002240	1000	250 억	1938196	N	N	3	N	N
33	20240625	090132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	-100	5	-0.44	13798400	616	2.28	22400	22400	22400	29250	15750	22500	22400.00	7.75	16938	321	23466	22982	22566	22082	21666	23225	22325	250	6750	1000	13500	50	1	25000000	5600	7.84	0.33	12	0.00	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.90	N	002240	1000	250 억	1938196	N	N	3	N	N
34	20240624	160131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	400	2	1.81	606152450	26911	50.07	22150	23050	22150	28700	15500	22100	22525.01	7.74	0	1004	23633	22866	22483	21716	21333	22675	21525	250	6600	1000	13260	50	1	25000000	5625	7.87	0.34	12	0.11	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.92	N	002240	1000	250 억	1935875	N	N	3	N	N
35	20240624	150130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	350	2	1.58	527701650	23422	43.57	22150	23050	22150	28700	15500	22100	22530.94	7.74	0	504	23633	22866	22483	21716	21333	22675	21525	250	6600	1000	13260	50	1	25000000	5613	7.86	0.33	12	0.09	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.92	N	002240	1000	250 억	1935875	N	N	0	N	N
36	20240624	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	250	2	1.13	451693650	20025	37.25	22150	23050	22150	28700	15500	22100	22557.45	7.74	0	404	23633	22866	22483	21716	21333	22675	21525	250	6600	1000	13260	50	1	25000000	5588	7.82	0.33	12	0.08	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.92	N	002240	1000	250 억	1935875	N	N	0	N	N
37	20240624	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22600	500	2	2.26	397178350	17595	32.73	22150	23050	22150	28700	15500	22100	22574.50	7.74	0	883	23633	22866	22483	21716	21333	22675	21525	250	6600	1000	13260	50	1	25000000	5650	7.91	0.34	12	0.07	2858.00	67099.00	35750	20230803	-36.78	17730	20230726	27.47	35650	-36.61	20240214	19010	18.88	20240115	35750	-36.78	20230803	17730	27.47	20230726	0.92	N	002240	1000	250 억	1935875	N	N	0	N	N
38	20240624	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	250	2	1.13	365395700	16178	30.10	22150	23050	22150	28700	15500	22100	22587.23	7.74	0	896	23633	22866	22483	21716	21333	22675	21525	250	6600	1000	13260	50	1	25000000	5588	7.82	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.92	N	002240	1000	250 억	1935875	N	N	0	N	N
39	20240624	110131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	300	2	1.36	316951400	14014	26.07	22150	23050	22150	28700	15500	22100	22618.32	7.74	0	820	23633	22866	22483	21716	21333	22675	21525	250	6600	1000	13260	50	1	25000000	5600	7.84	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.92	N	002240	1000	250 억	1935875	N	N	0	N	N
40	20240624	100131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	550	2	2.49	261754050	11557	21.50	22150	23050	22150	28700	15500	22100	22650.96	7.74	0	1100	23633	22866	22483	21716	21333	22675	21525	250	6600	1000	13260	50	1	25000000	5663	7.93	0.34	12	0.05	2858.00	67099.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	0.92	N	002240	1000	250 억	1935875	N	N	0	N	N
41	20240624	090131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	450	2	2.04	26270350	1176	2.19	22150	22550	22150	28700	15500	22100	22347.57	7.74	0	37	23633	22866	22483	21716	21333	22675	21525	250	6600	1000	13260	50	1	25000000	5638	7.89	0.34	12	0.00	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.92	N	002240	1000	250 억	1935875	N	N	0	N	N
42	20240621	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-900	5	-3.91	1197967550	53225	168.10	23250	23250	22100	29900	16100	23000	22512.47	7.82	0	-20520	23533	23266	22933	22666	22333	23100	22500	250	6900	1000	13800	50	1	25000000	5525	7.73	0.33	12	0.21	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.82	N	002240	1000	250 억	1955162	N	N	78	N	N
43	20240621	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	-350	5	-1.52	738295150	32479	102.58	23250	23250	22450	29900	16100	23000	22731.21	7.82	0	-13922	23533	23266	22933	22666	22333	23100	22500	250	6900	1000	13800	50	1	25000000	5663	7.93	0.34	12	0.13	2858.00	67099.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	0.82	N	002240	1000	250 억	1955162	N	N	78	N	N
44	20240621	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	-500	5	-2.17	588460500	25831	81.58	23250	23250	22500	29900	16100	23000	22780.92	7.82	0	-12658	23533	23266	22933	22666	22333	23100	22500	250	6900	1000	13800	50	1	25000000	5625	7.87	0.34	12	0.10	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.82	N	002240	1000	250 억	1955162	N	N	78	N	N
45	20240621	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-300	5	-1.30	419533100	18348	57.95	23250	23250	22650	29900	16100	23000	22865.11	7.82	0	-8169	23533	23266	22933	22666	22333	23100	22500	250	6900	1000	13800	50	1	25000000	5675	7.94	0.34	12	0.07	2858.00	67099.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	0.82	N	002240	1000	250 억	1955162	N	N	78	N	N
46	20240621	120130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-300	5	-1.30	368237800	16088	50.81	23250	23250	22650	29900	16100	23000	22888.77	7.82	0	-6119	23533	23266	22933	22666	22333	23100	22500	250	6900	1000	13800	50	1	25000000	5675	7.94	0.34	12	0.06	2858.00	67099.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	0.82	N	002240	1000	250 억	1955162	N	N	78	N	N
47	20240621	110129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-200	5	-0.87	275505850	12008	37.92	23250	23250	22800	29900	16100	23000	22943.38	7.82	0	-3827	23533	23266	22933	22666	22333	23100	22500	250	6900	1000	13800	50	1	25000000	5700	7.98	0.34	12	0.05	2858.00	67099.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.82	N	002240	1000	250 억	1955162	N	N	78	N	N
48	20240621	100129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-200	5	-0.87	166451050	7265	22.94	23250	23250	22800	29900	16100	23000	22911.00	7.82	0	-2637	23533	23266	22933	22666	22333	23100	22500	250	6900	1000	13800	50	1	25000000	5700	7.98	0.34	12	0.03	2858.00	67099.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.82	N	002240	1000	250 억	1955162	N	N	78	N	N
49	20240621	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	0	3	0.00	7153000	310	0.98	23250	23250	23000	29900	16100	23000	23082.14	7.82	0	-201	23533	23266	22933	22666	22333	23100	22500	250	6900	1000	13800	50	1	25000000	5750	8.05	0.34	12	0.00	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.82	N	002240	1000	250 억	1955162	N	N	78	N	N
50	20240620	160129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-200	5	-0.86	714994000	31183	15.28	23200	23200	22600	30150	16250	23200	22928.13	7.79	0	7158	25333	24266	23183	22116	21033	24800	22650	250	6950	1000	13920	50	1	25000000	5750	8.05	0.34	12	0.12	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.83	N	002240	1000	250 억	1947983	N	N	78	N	N
51	20240620	150129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-200	5	-0.86	637385750	27808	13.62	23200	23200	22600	30150	16250	23200	22920.95	7.79	0	6081	25333	24266	23183	22116	21033	24800	22650	250	6950	1000	13920	50	1	25000000	5750	8.05	0.34	12	0.11	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.83	N	002240	1000	250 억	1947983	N	N	146	N	N
52	20240620	140129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-200	5	-0.86	470826700	20508	10.05	23200	23200	22800	30150	16250	23200	22958.20	7.79	0	4410	25333	24266	23183	22116	21033	24800	22650	250	6950	1000	13920	50	1	25000000	5750	8.05	0.34	12	0.08	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.83	N	002240	1000	250 억	1947983	N	N	146	N	N
53	20240620	130129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23050	-150	5	-0.65	427513650	18620	9.12	23200	23200	22800	30150	16250	23200	22959.92	7.79	0	3691	25333	24266	23183	22116	21033	24800	22650	250	6950	1000	13920	50	1	25000000	5763	8.07	0.34	12	0.07	2858.00	67099.00	35750	20230803	-35.52	17730	20230726	30.01	35650	-35.34	20240214	19010	21.25	20240115	35750	-35.52	20230803	17730	30.01	20230726	0.83	N	002240	1000	250 억	1947983	N	N	146	N	N
54	20240620	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-200	5	-0.86	386952200	16856	8.26	23200	23200	22800	30150	16250	23200	22956.35	7.79	0	2972	25333	24266	23183	22116	21033	24800	22650	250	6950	1000	13920	50	1	25000000	5750	8.05	0.34	12	0.07	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.83	N	002240	1000	250 억	1947983	N	N	146	N	N
55	20240620	110129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23100	-100	5	-0.43	313342600	13656	6.69	23200	23200	22800	30150	16250	23200	22945.42	7.79	0	2552	25333	24266	23183	22116	21033	24800	22650	250	6950	1000	13920	50	1	25000000	5775	8.08	0.34	12	0.05	2858.00	67099.00	35750	20230803	-35.38	17730	20230726	30.29	35650	-35.20	20240214	19010	21.51	20240115	35750	-35.38	20230803	17730	30.29	20230726	0.83	N	002240	1000	250 억	1947983	N	N	146	N	N
56	20240620	100129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-200	5	-0.86	161542100	7040	3.45	23200	23200	22850	30150	16250	23200	22946.32	7.79	0	356	25333	24266	23183	22116	21033	24800	22650	250	6950	1000	13920	50	1	25000000	5750	8.05	0.34	12	0.03	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.83	N	002240	1000	250 억	1947983	N	N	146	N	N
57	20240620	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-200	5	-0.86	16564500	717	0.35	23200	23200	23000	30150	16250	23200	23102.51	7.79	0	46	25333	24266	23183	22116	21033	24800	22650	250	6950	1000	13920	50	1	25000000	5750	8.05	0.34	12	0.00	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.83	N	002240	1000	250 억	1947983	N	N	146	N	N
58	20240619	160129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23200	800	2	3.57	4730497700	203923	888.98	22200	24250	22100	29100	15700	22400	23197.46	7.90	0	-21210	23000	22700	22400	22100	21800	22550	21950	250	6700	1000	13440	50	1	25000000	5800	8.12	0.35	12	0.82	2858.00	67099.00	35750	20230803	-35.10	17730	20230726	30.85	35650	-34.92	20240214	19010	22.04	20240115	35750	-35.10	20230803	17730	30.85	20230726	0.84	N	002240	1000	250 억	1975804	N	N	146	N	N
59	20240619	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	450	2	2.01	4605665550	198509	865.38	22200	24250	22100	29100	15700	22400	23201.29	7.90	0	-21252	23000	22700	22400	22100	21800	22550	21950	250	6700	1000	13440	50	1	25000000	5713	8.00	0.34	12	0.79	2858.00	67099.00	35750	20230803	-36.08	17730	20230726	28.88	35650	-35.90	20240214	19010	20.20	20240115	35750	-36.08	20230803	17730	28.88	20230726	0.84	N	002240	1000	250 억	1975804	N	N	42	N	N
60	20240619	140131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23200	800	2	3.57	4231843300	182264	794.56	22200	24250	22100	29100	15700	22400	23218.21	7.90	0	-18121	23000	22700	22400	22100	21800	22550	21950	250	6700	1000	13440	50	1	25000000	5800	8.12	0.35	12	0.73	2858.00	67099.00	35750	20230803	-35.10	17730	20230726	30.85	35650	-34.92	20240214	19010	22.04	20240115	35750	-35.10	20230803	17730	30.85	20230726	0.84	N	002240	1000	250 억	1975804	N	N	42	N	N
61	20240619	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23150	750	2	3.35	3674377950	158193	689.62	22200	24250	22100	29100	15700	22400	23227.18	7.90	0	-13594	23000	22700	22400	22100	21800	22550	21950	250	6700	1000	13440	50	1	25000000	5788	8.10	0.35	12	0.63	2858.00	67099.00	35750	20230803	-35.24	17730	20230726	30.57	35650	-35.06	20240214	19010	21.78	20240115	35750	-35.24	20230803	17730	30.57	20230726	0.84	N	002240	1000	250 억	1975804	N	N	42	N	N
62	20240619	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23050	650	2	2.90	2671136600	115223	502.30	22200	24250	22100	29100	15700	22400	23182.32	7.90	0	-6734	23000	22700	22400	22100	21800	22550	21950	250	6700	1000	13440	50	1	25000000	5763	8.07	0.34	12	0.46	2858.00	67099.00	35750	20230803	-35.52	17730	20230726	30.01	35650	-35.34	20240214	19010	21.25	20240115	35750	-35.52	20230803	17730	30.01	20230726	0.84	N	002240	1000	250 억	1975804	N	N	42	N	N
63	20240619	110129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	150	2	0.67	256012050	11484	50.06	22200	22600	22100	29100	15700	22400	22292.93	7.90	0	-1774	23000	22700	22400	22100	21800	22550	21950	250	6700	1000	13440	50	1	25000000	5638	7.89	0.34	12	0.05	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.84	N	002240	1000	250 억	1975804	N	N	42	N	N
64	20240619	100129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-100	5	-0.45	110870550	5001	21.80	22200	22500	22100	29100	15700	22400	22169.68	7.90	0	490	23000	22700	22400	22100	21800	22550	21950	250	6700	1000	13440	50	1	25000000	5575	7.80	0.33	12	0.02	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.84	N	002240	1000	250 억	1975804	N	N	42	N	N
65	20240619	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	50	2	0.22	4692250	211	0.92	22200	22450	22200	29100	15700	22400	22238.15	7.90	0	-31	23000	22700	22400	22100	21800	22550	21950	250	6700	1000	13440	50	1	25000000	5613	7.86	0.33	12	0.00	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.84	N	002240	1000	250 억	1975804	N	N	42	N	N
66	20240618	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	0	3	0.00	513496400	22938	144.51	22700	22700	22100	29100	15700	22400	22386.26	7.93	0	-6192	22833	22616	22383	22166	21933	22725	22275	250	6700	1000	13440	50	1	25000000	5600	7.84	0.33	12	0.09	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.85	N	002240	1000	250 억	1982013	N	N	42	N	N
67	20240618	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-100	5	-0.45	457578350	20436	128.75	22700	22700	22100	29100	15700	22400	22390.80	7.93	0	-6658	22833	22616	22383	22166	21933	22725	22275	250	6700	1000	13440	50	1	25000000	5575	7.80	0.33	12	0.08	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.85	N	002240	1000	250 억	1982013	N	N	121	N	N
68	20240618	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-50	5	-0.22	410849950	18347	115.59	22700	22700	22100	29100	15700	22400	22393.30	7.93	0	-5992	22833	22616	22383	22166	21933	22725	22275	250	6700	1000	13440	50	1	25000000	5588	7.82	0.33	12	0.07	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.85	N	002240	1000	250 억	1982013	N	N	121	N	N
69	20240618	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	0	3	0.00	375049800	16745	105.49	22700	22700	22100	29100	15700	22400	22397.72	7.93	0	-5423	22833	22616	22383	22166	21933	22725	22275	250	6700	1000	13440	50	1	25000000	5600	7.84	0.33	12	0.07	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.85	N	002240	1000	250 억	1982013	N	N	121	N	N
70	20240618	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	100	2	0.45	329015650	14689	92.54	22700	22700	22100	29100	15700	22400	22398.78	7.93	0	-4515	22833	22616	22383	22166	21933	22725	22275	250	6700	1000	13440	50	1	25000000	5625	7.87	0.34	12	0.06	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.85	N	002240	1000	250 억	1982013	N	N	121	N	N
71	20240618	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	50	2	0.22	281165900	12561	79.13	22700	22700	22100	29100	15700	22400	22384.04	7.93	0	-2916	22833	22616	22383	22166	21933	22725	22275	250	6700	1000	13440	50	1	25000000	5613	7.86	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.85	N	002240	1000	250 억	1982013	N	N	121	N	N
72	20240618	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	50	2	0.22	232475950	10393	65.48	22700	22700	22100	29100	15700	22400	22368.51	7.93	0	-2270	22833	22616	22383	22166	21933	22725	22275	250	6700	1000	13440	50	1	25000000	5613	7.86	0.33	12	0.04	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.85	N	002240	1000	250 억	1982013	N	N	121	N	N
73	20240618	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	100	2	0.45	4967900	219	1.38	22700	22700	22500	29100	15700	22400	22684.47	7.93	0	-45	22833	22616	22383	22166	21933	22725	22275	250	6700	1000	13440	50	1	25000000	5625	7.87	0.34	12	0.00	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.85	N	002240	1000	250 억	1982013	N	N	121	N	N
74	20240617	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	300	2	1.36	354165750	15855	52.50	22150	22600	22150	28700	15500	22100	22337.48	7.91	0	5033	22700	22400	22250	21950	21800	22325	21875	250	6600	1000	13260	50	1	25000000	5600	7.84	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.88	N	002240	1000	250 억	1976684	N	N	121	N	N
75	20240617	150130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	350	2	1.58	324967700	14552	48.19	22150	22600	22150	28700	15500	22100	22331.48	7.91	0	5201	22700	22400	22250	21950	21800	22325	21875	250	6600	1000	13260	50	1	25000000	5613	7.86	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.88	N	002240	1000	250 억	1976684	N	N	8	N	N
76	20240617	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	250	2	1.13	280435450	12566	41.61	22150	22600	22150	28700	15500	22100	22317.00	7.91	0	4164	22700	22400	22250	21950	21800	22325	21875	250	6600	1000	13260	50	1	25000000	5588	7.82	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.88	N	002240	1000	250 억	1976684	N	N	8	N	N
77	20240617	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	250	2	1.13	252257550	11307	37.44	22150	22600	22150	28700	15500	22100	22309.86	7.91	0	3488	22700	22400	22250	21950	21800	22325	21875	250	6600	1000	13260	50	1	25000000	5588	7.82	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.88	N	002240	1000	250 억	1976684	N	N	8	N	N
78	20240617	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	200	2	0.90	198983100	8910	29.50	22150	22600	22150	28700	15500	22100	22332.56	7.91	0	2714	22700	22400	22250	21950	21800	22325	21875	250	6600	1000	13260	50	1	25000000	5575	7.80	0.33	12	0.04	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.88	N	002240	1000	250 억	1976684	N	N	8	N	N
79	20240617	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	250	2	1.13	184532650	8261	27.36	22150	22600	22150	28700	15500	22100	22337.81	7.91	0	2500	22700	22400	22250	21950	21800	22325	21875	250	6600	1000	13260	50	1	25000000	5588	7.82	0.33	12	0.03	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.88	N	002240	1000	250 억	1976684	N	N	8	N	N
80	20240617	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	250	2	1.13	164773900	7373	24.41	22150	22600	22150	28700	15500	22100	22348.28	7.91	0	2151	22700	22400	22250	21950	21800	22325	21875	250	6600	1000	13260	50	1	25000000	5588	7.82	0.33	12	0.03	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.88	N	002240	1000	250 억	1976684	N	N	8	N	N
81	20240617	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	50	2	0.23	7331650	331	1.10	22150	22150	22150	28700	15500	22100	22150.00	7.91	0	-4	22700	22400	22250	21950	21800	22325	21875	250	6600	1000	13260	50	1	25000000	5538	7.75	0.33	12	0.00	2858.00	67099.00	35750	20230803	-38.04	17730	20230726	24.93	35650	-37.87	20240214	19010	16.52	20240115	35750	-38.04	20230803	17730	24.93	20230726	0.88	N	002240	1000	250 억	1976684	N	N	8	N	N
82	20240614	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-450	5	-2.00	658310500	29661	155.52	22350	22550	22100	29300	15800	22550	22195.12	7.95	0	-14913	22850	22700	22500	22350	22150	22775	22425	250	6750	1000	13530	50	1	25000000	5525	7.73	0.33	12	0.12	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.86	N	002240	1000	250 억	1986870	N	N	8	N	N
83	20240614	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-350	5	-1.55	491003450	22096	115.86	22350	22550	22100	29300	15800	22550	22221.37	7.95	0	-9337	22850	22700	22500	22350	22150	22775	22425	250	6750	1000	13530	50	1	25000000	5550	7.77	0.33	12	0.09	2858.00	67099.00	35750	20230803	-37.90	17730	20230726	25.21	35650	-37.73	20240214	19010	16.78	20240115	35750	-37.90	20230803	17730	25.21	20230726	0.86	N	002240	1000	250 억	1986870	N	N	540	N	N
84	20240614	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	-400	5	-1.77	441620850	19869	104.18	22350	22550	22100	29300	15800	22550	22226.63	7.95	0	-7842	22850	22700	22500	22350	22150	22775	22425	250	6750	1000	13530	50	1	25000000	5538	7.75	0.33	12	0.08	2858.00	67099.00	35750	20230803	-38.04	17730	20230726	24.93	35650	-37.87	20240214	19010	16.52	20240115	35750	-38.04	20230803	17730	24.93	20230726	0.86	N	002240	1000	250 억	1986870	N	N	540	N	N
85	20240614	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-250	5	-1.11	411963950	18533	97.17	22350	22550	22100	29300	15800	22550	22228.67	7.95	0	-6829	22850	22700	22500	22350	22150	22775	22425	250	6750	1000	13530	50	1	25000000	5575	7.80	0.33	12	0.07	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.86	N	002240	1000	250 억	1986870	N	N	540	N	N
86	20240614	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	-400	5	-1.77	354614500	15951	83.64	22350	22550	22100	29300	15800	22550	22231.49	7.95	0	-7165	22850	22700	22500	22350	22150	22775	22425	250	6750	1000	13530	50	1	25000000	5538	7.75	0.33	12	0.06	2858.00	67099.00	35750	20230803	-38.04	17730	20230726	24.93	35650	-37.87	20240214	19010	16.52	20240115	35750	-38.04	20230803	17730	24.93	20230726	0.86	N	002240	1000	250 억	1986870	N	N	540	N	N
87	20240614	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-300	5	-1.33	246731800	11088	58.14	22350	22550	22150	29300	15800	22550	22252.15	7.95	0	-4354	22850	22700	22500	22350	22150	22775	22425	250	6750	1000	13530	50	1	25000000	5563	7.79	0.33	12	0.04	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.86	N	002240	1000	250 억	1986870	N	N	540	N	N
88	20240614	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-250	5	-1.11	72580050	3251	17.05	22350	22550	22250	29300	15800	22550	22325.45	7.95	0	-352	22850	22700	22500	22350	22150	22775	22425	250	6750	1000	13530	50	1	25000000	5575	7.80	0.33	12	0.01	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.86	N	002240	1000	250 억	1986870	N	N	540	N	N
89	20240614	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-200	5	-0.89	3135900	140	0.73	22350	22550	22350	29300	15800	22550	22399.29	7.95	0	27	22850	22700	22500	22350	22150	22775	22425	250	6750	1000	13530	50	1	25000000	5588	7.82	0.33	12	0.00	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.86	N	002240	1000	250 억	1986870	N	N	540	N	N
90	20240613	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	350	2	1.58	424287250	18894	54.67	22400	22650	22300	28850	15550	22200	22457.13	7.94	0	2868	22933	22566	22383	22016	21833	22475	21925	250	6650	1000	13320	50	1	25000000	5638	7.89	0.34	12	0.08	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.86	N	002240	1000	250 억	1983809	N	N	540	N	N
91	20240613	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	250	2	1.13	361660150	16111	46.61	22400	22650	22300	28850	15550	22200	22449.11	7.94	0	1481	22933	22566	22383	22016	21833	22475	21925	250	6650	1000	13320	50	1	25000000	5613	7.86	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.86	N	002240	1000	250 억	1983809	N	N	6	N	N
92	20240613	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	200	2	0.90	300237150	13366	38.67	22400	22650	22300	28850	15550	22200	22464.14	7.94	0	1468	22933	22566	22383	22016	21833	22475	21925	250	6650	1000	13320	50	1	25000000	5600	7.84	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.86	N	002240	1000	250 억	1983809	N	N	6	N	N
93	20240613	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	250	2	1.13	268019550	11927	34.51	22400	22650	22300	28850	15550	22200	22473.27	7.94	0	1111	22933	22566	22383	22016	21833	22475	21925	250	6650	1000	13320	50	1	25000000	5613	7.86	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.86	N	002240	1000	250 억	1983809	N	N	6	N	N
94	20240613	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	150	2	0.68	257539950	11460	33.16	22400	22650	22300	28850	15550	22200	22474.62	7.94	0	1108	22933	22566	22383	22016	21833	22475	21925	250	6650	1000	13320	50	1	25000000	5588	7.82	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.86	N	002240	1000	250 억	1983809	N	N	6	N	N
95	20240613	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	350	2	1.58	173740850	7729	22.36	22400	22650	22300	28850	15550	22200	22481.64	7.94	0	1475	22933	22566	22383	22016	21833	22475	21925	250	6650	1000	13320	50	1	25000000	5638	7.89	0.34	12	0.03	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.86	N	002240	1000	250 억	1983809	N	N	6	N	N
96	20240613	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	250	2	1.13	107640200	4793	13.87	22400	22600	22300	28850	15550	22200	22461.61	7.94	0	1349	22933	22566	22383	22016	21833	22475	21925	250	6650	1000	13320	50	1	25000000	5613	7.86	0.33	12	0.02	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.86	N	002240	1000	250 억	1983809	N	N	6	N	N
97	20240613	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	200	2	0.90	13202000	590	1.71	22400	22400	22400	28850	15550	22200	22400.00	7.94	0	-357	22933	22566	22383	22016	21833	22475	21925	250	6650	1000	13320	50	1	25000000	5600	7.84	0.33	12	0.00	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.86	N	002240	1000	250 억	1983809	N	N	6	N	N
98	20240612	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-550	5	-2.42	758318750	33939	122.82	22750	22750	22200	29550	15950	22750	22346.20	8.01	0	-17762	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5550	7.77	0.33	12	0.14	2858.00	67099.00	35750	20230803	-37.90	17730	20230726	25.21	35650	-37.73	20240214	19010	16.78	20240115	35750	-37.90	20230803	17730	25.21	20230726	0.87	N	002240	1000	250 억	2001555	N	N	6	N	N
99	20240612	150131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-550	5	-2.42	637072150	28485	103.08	22750	22750	22200	29550	15950	22750	22365.18	8.01	0	-14169	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5550	7.77	0.33	12	0.11	2858.00	67099.00	35750	20230803	-37.90	17730	20230726	25.21	35650	-37.73	20240214	19010	16.78	20240115	35750	-37.90	20230803	17730	25.21	20230726	0.87	N	002240	1000	250 억	2001555	N	N	9	N	N
100	20240612	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-500	5	-2.20	359940800	16044	58.06	22750	22750	22250	29550	15950	22750	22434.60	8.01	0	-4943	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5563	7.79	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.87	N	002240	1000	250 억	2001555	N	N	9	N	N
101	20240612	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	-300	5	-1.32	297032900	13227	47.87	22750	22750	22300	29550	15950	22750	22456.56	8.01	0	-2799	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5613	7.86	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.87	N	002240	1000	250 억	2001555	N	N	9	N	N
102	20240612	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	-300	5	-1.32	259043050	11528	41.72	22750	22750	22300	29550	15950	22750	22470.77	8.01	0	-1733	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5613	7.86	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.87	N	002240	1000	250 억	2001555	N	N	9	N	N
103	20240612	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	-250	5	-1.10	157781500	7005	25.35	22750	22750	22350	29550	15950	22750	22524.13	8.01	0	499	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5625	7.87	0.34	12	0.03	2858.00	67099.00	35750	20230803	-37.06	17730	20230726	26.90	35650	-36.89	20240214	19010	18.36	20240115	35750	-37.06	20230803	17730	26.90	20230726	0.87	N	002240	1000	250 억	2001555	N	N	9	N	N
104	20240612	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	-200	5	-0.88	107089750	4752	17.20	22750	22750	22350	29550	15950	22750	22535.72	8.01	0	682	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5638	7.89	0.34	12	0.02	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.87	N	002240	1000	250 억	2001555	N	N	9	N	N
105	20240612	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	-50	5	-0.22	1592400	70	0.25	22750	22750	22700	29550	15950	22750	22748.57	8.01	0	-5	23583	23166	22783	22366	21983	22975	22175	250	6800	1000	13650	50	1	25000000	5675	7.94	0.34	12	0.00	2858.00	67099.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	0.87	N	002240	1000	250 억	2001555	N	N	9	N	N
106	20240610	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-50	5	-0.22	759908000	33868	11.64	22600	22900	22200	29600	16000	22800	22437.07	7.98	0	5967	23533	23166	22983	22616	22433	23075	22525	250	6800	1000	13680	50	1	25000000	5688	7.96	0.34	12	0.14	2858.00	67099.00	35750	20230803	-36.36	17730	20230726	28.31	35650	-36.19	20240214	19010	19.67	20240115	35750	-36.36	20230803	17730	28.31	20230726	0.85	N	002240	1000	250 억	1995801	N	N	28	N	N
107	20240610	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-50	5	-0.22	696262250	31068	10.68	22600	22900	22200	29600	16000	22800	22410.66	7.98	0	6285	23533	23166	22983	22616	22433	23075	22525	250	6800	1000	13680	50	1	25000000	5688	7.96	0.34	12	0.12	2858.00	67099.00	35750	20230803	-36.36	17730	20230726	28.31	35650	-36.19	20240214	19010	19.67	20240115	35750	-36.36	20230803	17730	28.31	20230726	0.85	N	002240	1000	250 억	1995801	N	N	9	N	N
108	20240610	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	-400	5	-1.75	494271500	22093	7.59	22600	22900	22200	29600	16000	22800	22371.92	7.98	0	2468	23533	23166	22983	22616	22433	23075	22525	250	6800	1000	13680	50	1	25000000	5600	7.84	0.33	12	0.09	2858.00	67099.00	35750	20230803	-37.34	17730	20230726	26.34	35650	-37.17	20240214	19010	17.83	20240115	35750	-37.34	20230803	17730	26.34	20230726	0.85	N	002240	1000	250 억	1995801	N	N	9	N	N
109	20240610	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-550	5	-2.41	426919550	19071	6.55	22600	22900	22250	29600	16000	22800	22385.36	7.98	0	2458	23533	23166	22983	22616	22433	23075	22525	250	6800	1000	13680	50	1	25000000	5563	7.79	0.33	12	0.08	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.85	N	002240	1000	250 억	1995801	N	N	9	N	N
110	20240610	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-500	5	-2.19	318469950	14207	4.88	22600	22900	22250	29600	16000	22800	22415.87	7.98	0	1749	23533	23166	22983	22616	22433	23075	22525	250	6800	1000	13680	50	1	25000000	5575	7.80	0.33	12	0.06	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.85	N	002240	1000	250 억	1995801	N	N	9	N	N
111	20240610	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-500	5	-2.19	191033500	8495	2.92	22600	22900	22300	29600	16000	22800	22487.02	7.98	0	516	23533	23166	22983	22616	22433	23075	22525	250	6800	1000	13680	50	1	25000000	5575	7.80	0.33	12	0.03	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.85	N	002240	1000	250 억	1995801	N	N	9	N	N
112	20240610	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	-150	5	-0.66	83677600	3701	1.27	22600	22900	22500	29600	16000	22800	22608.42	7.98	0	-154	23533	23166	22983	22616	22433	23075	22525	250	6800	1000	13680	50	1	25000000	5663	7.93	0.34	12	0.01	2858.00	67099.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	0.85	N	002240	1000	250 억	1995801	N	N	9	N	N
113	20240610	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	0	3	0.00	9708050	429	0.15	22600	22800	22600	29600	16000	22800	22621.15	7.98	0	-7	23533	23166	22983	22616	22433	23075	22525	250	6800	1000	13680	50	1	25000000	5700	7.98	0.34	12	0.00	2858.00	67099.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.85	N	002240	1000	250 억	1995801	N	N	9	N	N
114	20240607	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	-350	5	-1.51	1383485350	59907	59.19	23150	23350	22800	30050	16250	23150	23093.93	8.04	0	-11552	24816	23982	23066	22232	21316	24400	22650	250	6900	1000	13890	50	1	25000000	5700	7.98	0.34	12	0.24	2858.00	67099.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.86	N	002240	1000	250 억	2008765	N	N	9	N	N
115	20240607	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22950	-200	5	-0.86	1249780450	54070	53.42	23150	23350	22900	30050	16250	23150	23114.09	8.04	0	-10615	24816	23982	23066	22232	21316	24400	22650	250	6900	1000	13890	50	1	25000000	5738	8.03	0.34	12	0.22	2858.00	67099.00	35750	20230803	-35.80	17730	20230726	29.44	35650	-35.62	20240214	19010	20.73	20240115	35750	-35.80	20230803	17730	29.44	20230726	0.86	N	002240	1000	250 억	2008765	N	N	5	N	N
116	20240607	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-150	5	-0.65	1140146150	49308	48.72	23150	23350	22900	30050	16250	23150	23122.92	8.04	0	-9495	24816	23982	23066	22232	21316	24400	22650	250	6900	1000	13890	50	1	25000000	5750	8.05	0.34	12	0.20	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.86	N	002240	1000	250 억	2008765	N	N	5	N	N
117	20240607	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23050	-100	5	-0.43	1024953350	44313	43.78	23150	23350	22900	30050	16250	23150	23129.83	8.04	0	-8423	24816	23982	23066	22232	21316	24400	22650	250	6900	1000	13890	50	1	25000000	5763	8.07	0.34	12	0.18	2858.00	67099.00	35750	20230803	-35.52	17730	20230726	30.01	35650	-35.34	20240214	19010	21.25	20240115	35750	-35.52	20230803	17730	30.01	20230726	0.86	N	002240	1000	250 억	2008765	N	N	5	N	N
118	20240607	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23100	-50	5	-0.22	878387700	38006	37.55	23150	23350	22900	30050	16250	23150	23111.77	8.04	0	-6848	24816	23982	23066	22232	21316	24400	22650	250	6900	1000	13890	50	1	25000000	5775	8.08	0.34	12	0.15	2858.00	67099.00	35750	20230803	-35.38	17730	20230726	30.29	35650	-35.20	20240214	19010	21.51	20240115	35750	-35.38	20230803	17730	30.29	20230726	0.86	N	002240	1000	250 억	2008765	N	N	5	N	N
119	20240607	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23100	-50	5	-0.22	810348200	35064	34.64	23150	23350	22900	30050	16250	23150	23110.49	8.04	0	-5814	24816	23982	23066	22232	21316	24400	22650	250	6900	1000	13890	50	1	25000000	5775	8.08	0.34	12	0.14	2858.00	67099.00	35750	20230803	-35.38	17730	20230726	30.29	35650	-35.20	20240214	19010	21.51	20240115	35750	-35.38	20230803	17730	30.29	20230726	0.86	N	002240	1000	250 억	2008765	N	N	5	N	N
120	20240607	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23300	150	2	0.65	434426050	18792	18.57	23150	23350	22900	30050	16250	23150	23117.52	8.04	0	-4182	24816	23982	23066	22232	21316	24400	22650	250	6900	1000	13890	50	1	25000000	5825	8.15	0.35	12	0.08	2858.00	67099.00	35750	20230803	-34.83	17730	20230726	31.42	35650	-34.64	20240214	19010	22.57	20240115	35750	-34.83	20230803	17730	31.42	20230726	0.86	N	002240	1000	250 억	2008765	N	N	5	N	N
121	20240607	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	-150	5	-0.65	74505300	3223	3.18	23150	23150	23000	30050	16250	23150	23116.24	8.04	0	-1171	24816	23982	23066	22232	21316	24400	22650	250	6900	1000	13890	50	1	25000000	5750	8.05	0.34	12	0.01	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.86	N	002240	1000	250 억	2008765	N	N	5	N	N
122	20240605	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23150	700	2	3.12	2301448550	99416	356.67	22450	23900	22150	29150	15750	22450	23149.68	8.06	0	-7532	23483	22966	22583	22066	21683	22775	21875	250	6700	1000	13470	50	1	25000000	5788	8.10	0.35	12	0.40	2858.00	67099.00	35750	20230803	-35.24	17730	20230726	30.57	35650	-35.06	20240214	19010	21.78	20240115	35750	-35.24	20230803	17730	30.57	20230726	0.87	N	002240	1000	250 억	2015657	N	N	5	N	N
123	20240605	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23250	800	2	3.56	942992550	41575	149.16	22450	23250	22150	29150	15750	22450	22681.72	8.06	0	-3340	23483	22966	22583	22066	21683	22775	21875	250	6700	1000	13470	50	1	25000000	5813	8.14	0.35	12	0.17	2858.00	67099.00	35750	20230803	-34.97	17730	20230726	31.13	35650	-34.78	20240214	19010	22.30	20240115	35750	-34.97	20230803	17730	31.13	20230726	0.87	N	002240	1000	250 억	2015657	N	N	0	N	N
124	20240605	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22600	150	2	0.67	678649900	30034	107.75	22450	23050	22150	29150	15750	22450	22596.05	8.06	0	-4746	23483	22966	22583	22066	21683	22775	21875	250	6700	1000	13470	50	1	25000000	5650	7.91	0.34	12	0.12	2858.00	67099.00	35750	20230803	-36.78	17730	20230726	27.47	35650	-36.61	20240214	19010	18.88	20240115	35750	-36.78	20230803	17730	27.47	20230726	0.87	N	002240	1000	250 억	2015657	N	N	0	N	N
125	20240605	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	23000	550	2	2.45	563667050	24970	89.58	22450	23050	22150	29150	15750	22450	22573.77	8.06	0	-3584	23483	22966	22583	22066	21683	22775	21875	250	6700	1000	13470	50	1	25000000	5750	8.05	0.34	12	0.10	2858.00	67099.00	35750	20230803	-35.66	17730	20230726	29.72	35650	-35.48	20240214	19010	20.99	20240115	35750	-35.66	20230803	17730	29.72	20230726	0.87	N	002240	1000	250 억	2015657	N	N	0	N	N
126	20240605	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-250	5	-1.11	248266400	11136	39.95	22450	22650	22150	29150	15750	22450	22294.04	8.06	0	-3592	23483	22966	22583	22066	21683	22775	21875	250	6700	1000	13470	50	1	25000000	5550	7.77	0.33	12	0.04	2858.00	67099.00	35750	20230803	-37.90	17730	20230726	25.21	35650	-37.73	20240214	19010	16.78	20240115	35750	-37.90	20230803	17730	25.21	20230726	0.87	N	002240	1000	250 억	2015657	N	N	0	N	N
127	20240605	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	205612650	9224	33.09	22450	22650	22150	29150	15750	22450	22291.05	8.06	0	-3385	23483	22966	22583	22066	21683	22775	21875	250	6700	1000	13470	50	1	25000000	5588	7.82	0.33	12	0.04	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.87	N	002240	1000	250 억	2015657	N	N	0	N	N
128	20240605	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	-300	5	-1.34	152502650	6840	24.54	22450	22650	22150	29150	15750	22450	22295.71	8.06	0	-3662	23483	22966	22583	22066	21683	22775	21875	250	6700	1000	13470	50	1	25000000	5538	7.75	0.33	12	0.03	2858.00	67099.00	35750	20230803	-38.04	17730	20230726	24.93	35650	-37.87	20240214	19010	16.52	20240115	35750	-38.04	20230803	17730	24.93	20230726	0.87	N	002240	1000	250 억	2015657	N	N	0	N	N
129	20240605	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	200	2	0.89	3189700	142	0.51	22450	22650	22450	29150	15750	22450	22462.68	8.06	0	-29	23483	22966	22583	22066	21683	22775	21875	250	6700	1000	13470	50	1	25000000	5663	7.93	0.34	12	0.00	2858.00	67099.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	0.87	N	002240	1000	250 억	2015657	N	N	0	N	N
130	20240604	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	-350	5	-1.54	625543150	27742	60.49	22750	23100	22200	29600	16000	22800	22548.64	8.07	0	-4211	24133	23466	22733	22066	21333	23800	22400	250	6800	1000	13680	50	1	25000000	5613	7.86	0.33	12	0.11	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.85	N	002240	1000	250 억	2016746	N	N	0	N	N
131	20240604	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	-350	5	-1.54	597826650	26507	57.80	22750	23100	22200	29600	16000	22800	22553.54	8.07	0	-3487	24133	23466	22733	22066	21333	23800	22400	250	6800	1000	13680	50	1	25000000	5613	7.86	0.33	12	0.11	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.85	N	002240	1000	250 억	2016746	N	N	0	N	N
132	20240604	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22600	-200	5	-0.88	523458800	23207	50.60	22750	23100	22200	29600	16000	22800	22556.07	8.07	0	-2457	24133	23466	22733	22066	21333	23800	22400	250	6800	1000	13680	50	1	25000000	5650	7.91	0.34	12	0.09	2858.00	67099.00	35750	20230803	-36.78	17730	20230726	27.47	35650	-36.61	20240214	19010	18.88	20240115	35750	-36.78	20230803	17730	27.47	20230726	0.85	N	002240	1000	250 억	2016746	N	N	0	N	N
133	20240604	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	-250	5	-1.10	469635900	20826	45.41	22750	23100	22200	29600	16000	22800	22550.46	8.07	0	-2042	24133	23466	22733	22066	21333	23800	22400	250	6800	1000	13680	50	1	25000000	5638	7.89	0.34	12	0.08	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.85	N	002240	1000	250 억	2016746	N	N	0	N	N
134	20240604	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-450	5	-1.97	409072150	18127	39.52	22750	23100	22200	29600	16000	22800	22567.01	8.07	0	-1934	24133	23466	22733	22066	21333	23800	22400	250	6800	1000	13680	50	1	25000000	5588	7.82	0.33	12	0.07	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.85	N	002240	1000	250 억	2016746	N	N	0	N	N
135	20240604	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	-350	5	-1.54	377839850	16729	36.48	22750	23100	22200	29600	16000	22800	22585.92	8.07	0	-1411	24133	23466	22733	22066	21333	23800	22400	250	6800	1000	13680	50	1	25000000	5613	7.86	0.33	12	0.07	2858.00	67099.00	35750	20230803	-37.20	17730	20230726	26.62	35650	-37.03	20240214	19010	18.10	20240115	35750	-37.20	20230803	17730	26.62	20230726	0.85	N	002240	1000	250 억	2016746	N	N	0	N	N
136	20240604	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	-250	5	-1.10	284151650	12535	27.33	22750	23100	22400	29600	16000	22800	22668.66	8.07	0	-1908	24133	23466	22733	22066	21333	23800	22400	250	6800	1000	13680	50	1	25000000	5638	7.89	0.34	12	0.05	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.85	N	002240	1000	250 억	2016746	N	N	0	N	N
137	20240604	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	-50	5	-0.22	21615400	952	2.08	22750	22750	22650	29600	16000	22800	22705.25	8.07	0	-28	24133	23466	22733	22066	21333	23800	22400	250	6800	1000	13680	50	1	25000000	5688	7.96	0.34	12	0.00	2858.00	67099.00	35750	20230803	-36.36	17730	20230726	28.31	35650	-36.19	20240214	19010	19.67	20240115	35750	-36.36	20230803	17730	28.31	20230726	0.85	N	002240	1000	250 억	2016746	N	N	0	N	N
138	20240603	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22800	800	2	3.64	1031180550	45650	144.64	22000	23400	22000	28600	15400	22000	22586.47	8.06	0	2401	22566	22282	22116	21832	21666	22200	21750	250	6600	1000	13200	50	1	25000000	5700	7.98	0.34	12	0.18	2858.00	67099.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.85	N	002240	1000	250 억	2014749	N	N	0	N	N
139	20240603	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	550	2	2.50	934644000	41398	131.17	22000	23400	22000	28600	15400	22000	22577.03	8.06	0	2002	22566	22282	22116	21832	21666	22200	21750	250	6600	1000	13200	50	1	25000000	5638	7.89	0.34	12	0.17	2858.00	67099.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.85	N	002240	1000	250 억	2014749	N	N	0	N	N
140	20240603	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	700	2	3.18	806151350	35717	113.17	22000	23400	22000	28600	15400	22000	22570.52	8.06	0	252	22566	22282	22116	21832	21666	22200	21750	250	6600	1000	13200	50	1	25000000	5675	7.94	0.34	12	0.14	2858.00	67099.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	0.85	N	002240	1000	250 억	2014749	N	N	0	N	N
141	20240603	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	350	2	1.59	301905950	13604	43.10	22000	22350	22000	28600	15400	22000	22192.44	8.06	0	1324	22566	22282	22116	21832	21666	22200	21750	250	6600	1000	13200	50	1	25000000	5588	7.82	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.48	17730	20230726	26.06	35650	-37.31	20240214	19010	17.57	20240115	35750	-37.48	20230803	17730	26.06	20230726	0.85	N	002240	1000	250 억	2014749	N	N	0	N	N
142	20240603	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	250	2	1.14	250745850	11309	35.83	22000	22350	22000	28600	15400	22000	22172.24	8.06	0	1147	22566	22282	22116	21832	21666	22200	21750	250	6600	1000	13200	50	1	25000000	5563	7.79	0.33	12	0.05	2858.00	67099.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	0.85	N	002240	1000	250 억	2014749	N	N	0	N	N
143	20240603	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	300	2	1.36	202075100	9127	28.92	22000	22350	22000	28600	15400	22000	22140.36	8.06	0	2208	22566	22282	22116	21832	21666	22200	21750	250	6600	1000	13200	50	1	25000000	5575	7.80	0.33	12	0.04	2858.00	67099.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	0.85	N	002240	1000	250 억	2014749	N	N	0	N	N
144	20240603	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	100	2	0.45	66763800	3020	9.57	22000	22350	22000	28600	15400	22000	22107.22	8.06	0	-210	22566	22282	22116	21832	21666	22200	21750	250	6600	1000	13200	50	1	25000000	5525	7.73	0.33	12	0.01	2858.00	67099.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	0.85	N	002240	1000	250 억	2014749	N	N	0	N	N
145	20240603	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	150	2	0.68	2684400	122	0.39	22000	22150	22000	28600	15400	22000	22003.28	8.06	0	-14	22566	22282	22116	21832	21666	22200	21750	250	6600	1000	13200	50	1	25000000	5538	7.75	0.33	12	0.00	2858.00	67099.00	35750	20230803	-38.04	17730	20230726	24.93	35650	-37.87	20240214	19010	16.52	20240115	35750	-38.04	20230803	17730	24.93	20230726	0.85	N	002240	1000	250 억	2014749	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History