KissMeData/002240/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19480	270	2	1.41	258522030	13414	106.32	19290	19530	19110	24950	13450	19210	19272.40	6.66	618	19350	19280	19210	19140	19070	19245	19105	250	5740	1000	11910	10	1	25000000	4870	6.82	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.36	18300	20240805	6.45	35650	-45.36	20240214	18300	6.45	20240805	35650	-45.36	20240214	18300	6.45	20240805	0.46	N	002240	1000	250 억	1665487	N	N	0	N	N
3	20240830	150131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	70	2	0.36	216161770	11237	89.06	19290	19370	19110	24950	13450	19210	19236.61	6.66	537	19350	19280	19210	19140	19070	19245	19105	250	5740	1000	11910	10	1	25000000	4820	6.75	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.46	N	002240	1000	250 억	1665487	N	N	0	N	N
4	20240830	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19290	80	2	0.42	185349440	9641	76.41	19290	19370	19110	24950	13450	19210	19225.13	6.66	229	19350	19280	19210	19140	19070	19245	19105	250	5740	1000	11910	10	1	25000000	4823	6.75	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.89	18300	20240805	5.41	35650	-45.89	20240214	18300	5.41	20240805	35650	-45.89	20240214	18300	5.41	20240805	0.46	N	002240	1000	250 억	1665487	N	N	0	N	N
5	20240830	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	10	2	0.05	159069310	8278	65.61	19290	19350	19110	24950	13450	19210	19215.91	6.66	389	19350	19280	19210	19140	19070	19245	19105	250	5740	1000	11910	10	1	25000000	4805	6.72	0.29	12	0.03	2858.00	67099.00	35650	20240214	-46.09	18300	20240805	5.03	35650	-46.09	20240214	18300	5.03	20240805	35650	-46.09	20240214	18300	5.03	20240805	0.46	N	002240	1000	250 억	1665487	N	N	0	N	N
6	20240830	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	10	2	0.05	115266490	5999	47.55	19290	19350	19110	24950	13450	19210	19214.28	6.66	-57	19350	19280	19210	19140	19070	19245	19105	250	5740	1000	11910	10	1	25000000	4805	6.72	0.29	12	0.02	2858.00	67099.00	35650	20240214	-46.09	18300	20240805	5.03	35650	-46.09	20240214	18300	5.03	20240805	35650	-46.09	20240214	18300	5.03	20240805	0.46	N	002240	1000	250 억	1665487	N	N	0	N	N
7	20240830	110131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	30	2	0.16	99790130	5195	41.17	19290	19350	19110	24950	13450	19210	19208.88	6.66	-384	19350	19280	19210	19140	19070	19245	19105	250	5740	1000	11910	10	1	25000000	4810	6.73	0.29	12	0.02	2858.00	67099.00	35650	20240214	-46.03	18300	20240805	5.14	35650	-46.03	20240214	18300	5.14	20240805	35650	-46.03	20240214	18300	5.14	20240805	0.46	N	002240	1000	250 억	1665487	N	N	0	N	N
8	20240830	100132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	30	2	0.16	90878040	4732	37.50	19290	19350	19110	24950	13450	19210	19205.00	6.66	-280	19350	19280	19210	19140	19070	19245	19105	250	5740	1000	11910	10	1	25000000	4810	6.73	0.29	12	0.02	2858.00	67099.00	35650	20240214	-46.03	18300	20240805	5.14	35650	-46.03	20240214	18300	5.14	20240805	35650	-46.03	20240214	18300	5.14	20240805	0.46	N	002240	1000	250 억	1665487	N	N	0	N	N
9	20240830	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	140	2	0.73	9067800	470	3.73	19290	19350	19270	24950	13450	19210	19293.19	6.66	-20	19350	19280	19210	19140	19070	19245	19105	250	5740	1000	11910	10	1	25000000	4838	6.77	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.72	18300	20240805	5.74	35650	-45.72	20240214	18300	5.74	20240805	35650	-45.72	20240214	18300	5.74	20240805	0.46	N	002240	1000	250 억	1665487	N	N	0	N	N
10	20240829	160131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	-50	5	-0.26	228545620	11894	57.35	19260	19280	19140	25000	13490	19260	19215.20	6.67	-2103	19940	19600	19400	19060	18860	19500	18960	250	5740	1000	11940	10	1	25000000	4803	6.72	0.29	12	0.05	2858.00	67099.00	35650	20240214	-46.12	18300	20240805	4.97	35650	-46.12	20240214	18300	4.97	20240805	35650	-46.12	20240214	18300	4.97	20240805	0.47	N	002240	1000	250 억	1667376	N	N	0	N	N
11	20240829	150131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	-40	5	-0.21	207276780	10788	52.02	19260	19280	19140	25000	13490	19260	19213.64	6.67	-1821	19940	19600	19400	19060	18860	19500	18960	250	5740	1000	11940	10	1	25000000	4805	6.72	0.29	12	0.04	2858.00	67099.00	35650	20240214	-46.09	18300	20240805	5.03	35650	-46.09	20240214	18300	5.03	20240805	35650	-46.09	20240214	18300	5.03	20240805	0.47	N	002240	1000	250 억	1667376	N	N	0	N	N
12	20240829	140132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	0	3	0.00	177078570	9219	44.45	19260	19280	19140	25000	13490	19260	19208.00	6.67	-1495	19940	19600	19400	19060	18860	19500	18960	250	5740	1000	11940	10	1	25000000	4815	6.74	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.47	N	002240	1000	250 억	1667376	N	N	0	N	N
13	20240829	130132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-20	5	-0.10	123754030	6446	31.08	19260	19280	19140	25000	13490	19260	19198.58	6.67	-929	19940	19600	19400	19060	18860	19500	18960	250	5740	1000	11940	10	1	25000000	4810	6.73	0.29	12	0.03	2858.00	67099.00	35650	20240214	-46.03	18300	20240805	5.14	35650	-46.03	20240214	18300	5.14	20240805	35650	-46.03	20240214	18300	5.14	20240805	0.47	N	002240	1000	250 억	1667376	N	N	0	N	N
14	20240829	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-20	5	-0.10	100864500	5257	25.35	19260	19280	19140	25000	13490	19260	19186.70	6.67	-513	19940	19600	19400	19060	18860	19500	18960	250	5740	1000	11940	10	1	25000000	4810	6.73	0.29	12	0.02	2858.00	67099.00	35650	20240214	-46.03	18300	20240805	5.14	35650	-46.03	20240214	18300	5.14	20240805	35650	-46.03	20240214	18300	5.14	20240805	0.47	N	002240	1000	250 억	1667376	N	N	0	N	N
15	20240829	110132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19230	-30	5	-0.16	95764350	4992	24.07	19260	19280	19140	25000	13490	19260	19183.56	6.67	-455	19940	19600	19400	19060	18860	19500	18960	250	5740	1000	11940	10	1	25000000	4808	6.73	0.29	12	0.02	2858.00	67099.00	35650	20240214	-46.06	18300	20240805	5.08	35650	-46.06	20240214	18300	5.08	20240805	35650	-46.06	20240214	18300	5.08	20240805	0.47	N	002240	1000	250 억	1667376	N	N	0	N	N
16	20240829	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	20	2	0.10	71863820	3746	18.06	19260	19280	19140	25000	13490	19260	19184.15	6.67	-460	19940	19600	19400	19060	18860	19500	18960	250	5740	1000	11940	10	1	25000000	4820	6.75	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.47	N	002240	1000	250 억	1667376	N	N	0	N	N
17	20240829	090132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19200	-60	5	-0.31	1423720	74	0.36	19260	19260	19200	25000	13490	19260	19239.46	6.67	-42	19940	19600	19400	19060	18860	19500	18960	250	5740	1000	11940	10	1	25000000	4800	6.72	0.29	12	0.00	2858.00	67099.00	35650	20240214	-46.14	18300	20240805	4.92	35650	-46.14	20240214	18300	4.92	20240805	35650	-46.14	20240214	18300	4.92	20240805	0.47	N	002240	1000	250 억	1667376	N	N	0	N	N
18	20240828	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	-310	5	-1.58	400787610	20732	106.42	19570	19740	19200	25400	13700	19570	19331.84	6.73	-11533	19850	19710	19460	19320	19070	19780	19390	250	5830	1000	12130	10	1	25000000	4815	6.74	0.29	12	0.08	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.47	N	002240	1000	250 억	1681941	N	N	6	N	N
19	20240828	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	-300	5	-1.53	343208520	17741	91.06	19570	19740	19200	25400	13700	19570	19345.50	6.73	-9813	19850	19710	19460	19320	19070	19780	19390	250	5830	1000	12130	10	1	25000000	4818	6.74	0.29	12	0.07	2858.00	67099.00	35650	20240214	-45.95	18300	20240805	5.30	35650	-45.95	20240214	18300	5.30	20240805	35650	-45.95	20240214	18300	5.30	20240805	0.47	N	002240	1000	250 억	1681941	N	N	6	N	N
20	20240828	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	-310	5	-1.58	290632390	15011	77.05	19570	19740	19200	25400	13700	19570	19361.29	6.73	-8563	19850	19710	19460	19320	19070	19780	19390	250	5830	1000	12130	10	1	25000000	4815	6.74	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.47	N	002240	1000	250 억	1681941	N	N	6	N	N
21	20240828	130131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-330	5	-1.69	228634550	11797	60.55	19570	19740	19200	25400	13700	19570	19380.74	6.73	-5825	19850	19710	19460	19320	19070	19780	19390	250	5830	1000	12130	10	1	25000000	4810	6.73	0.29	12	0.05	2858.00	67099.00	35650	20240214	-46.03	18300	20240805	5.14	35650	-46.03	20240214	18300	5.14	20240805	35650	-46.03	20240214	18300	5.14	20240805	0.47	N	002240	1000	250 억	1681941	N	N	6	N	N
22	20240828	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	-260	5	-1.33	195266100	10063	51.65	19570	19740	19200	25400	13700	19570	19404.36	6.73	-5107	19850	19710	19460	19320	19070	19780	19390	250	5830	1000	12130	10	1	25000000	4828	6.76	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.83	18300	20240805	5.52	35650	-45.83	20240214	18300	5.52	20240805	35650	-45.83	20240214	18300	5.52	20240805	0.47	N	002240	1000	250 억	1681941	N	N	6	N	N
23	20240828	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19440	-130	5	-0.66	104117700	5338	27.40	19570	19740	19340	25400	13700	19570	19505.00	6.73	-2461	19850	19710	19460	19320	19070	19780	19390	250	5830	1000	12130	10	1	25000000	4860	6.80	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.47	18300	20240805	6.23	35650	-45.47	20240214	18300	6.23	20240805	35650	-45.47	20240214	18300	6.23	20240805	0.47	N	002240	1000	250 억	1681941	N	N	6	N	N
24	20240828	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19570	0	3	0.00	35970650	1838	9.43	19570	19740	19490	25400	13700	19570	19570.54	6.73	-672	19850	19710	19460	19320	19070	19780	19390	250	5830	1000	12130	10	1	25000000	4893	6.85	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.11	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.47	N	002240	1000	250 억	1681941	N	N	6	N	N
25	20240828	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19570	0	3	0.00	5557280	284	1.46	19570	19570	19510	25400	13700	19570	19567.89	6.73	-28	19850	19710	19460	19320	19070	19780	19390	250	5830	1000	12130	10	1	25000000	4893	6.85	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.11	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.47	N	002240	1000	250 억	1681941	N	N	6	N	N
26	20240827	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19570	310	2	1.61	379118640	19455	140.53	19210	19600	19210	25000	13490	19260	19486.94	6.71	3607	19506	19382	19306	19182	19106	19445	19245	250	5740	1000	11940	10	1	25000000	4893	6.85	0.29	12	0.08	2858.00	67099.00	35650	20240214	-45.11	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.48	N	002240	1000	250 억	1676454	N	N	6	N	N
27	20240827	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19590	330	2	1.71	342281430	17571	126.92	19210	19600	19210	25000	13490	19260	19479.91	6.71	3417	19506	19382	19306	19182	19106	19445	19245	250	5740	1000	11940	10	1	25000000	4898	6.85	0.29	12	0.07	2858.00	67099.00	35650	20240214	-45.05	18300	20240805	7.05	35650	-45.05	20240214	18300	7.05	20240805	35650	-45.05	20240214	18300	7.05	20240805	0.48	N	002240	1000	250 억	1676454	N	N	0	N	N
28	20240827	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19590	330	2	1.71	314646940	16159	116.72	19210	19600	19210	25000	13490	19260	19471.93	6.71	3516	19506	19382	19306	19182	19106	19445	19245	250	5740	1000	11940	10	1	25000000	4898	6.85	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.05	18300	20240805	7.05	35650	-45.05	20240214	18300	7.05	20240805	35650	-45.05	20240214	18300	7.05	20240805	0.48	N	002240	1000	250 억	1676454	N	N	0	N	N
29	20240827	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19590	330	2	1.71	292599950	15033	108.59	19210	19600	19210	25000	13490	19260	19463.84	6.71	3057	19506	19382	19306	19182	19106	19445	19245	250	5740	1000	11940	10	1	25000000	4898	6.85	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.05	18300	20240805	7.05	35650	-45.05	20240214	18300	7.05	20240805	35650	-45.05	20240214	18300	7.05	20240805	0.48	N	002240	1000	250 억	1676454	N	N	0	N	N
30	20240827	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19480	220	2	1.14	209962290	10802	78.03	19210	19540	19210	25000	13490	19260	19437.35	6.71	2661	19506	19382	19306	19182	19106	19445	19245	250	5740	1000	11940	10	1	25000000	4870	6.82	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.36	18300	20240805	6.45	35650	-45.36	20240214	18300	6.45	20240805	35650	-45.36	20240214	18300	6.45	20240805	0.48	N	002240	1000	250 억	1676454	N	N	0	N	N
31	20240827	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19420	160	2	0.83	79453740	4100	29.62	19210	19430	19210	25000	13490	19260	19378.96	6.71	329	19506	19382	19306	19182	19106	19445	19245	250	5740	1000	11940	10	1	25000000	4855	6.79	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.53	18300	20240805	6.12	35650	-45.53	20240214	18300	6.12	20240805	35650	-45.53	20240214	18300	6.12	20240805	0.48	N	002240	1000	250 억	1676454	N	N	0	N	N
32	20240827	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19360	100	2	0.52	21214480	1099	7.94	19210	19380	19210	25000	13490	19260	19303.44	6.71	272	19506	19382	19306	19182	19106	19445	19245	250	5740	1000	11940	10	1	25000000	4840	6.77	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.69	18300	20240805	5.79	35650	-45.69	20240214	18300	5.79	20240805	35650	-45.69	20240214	18300	5.79	20240805	0.48	N	002240	1000	250 억	1676454	N	N	0	N	N
33	20240827	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	-50	5	-0.26	1556010	81	0.59	19210	19210	19210	25000	13490	19260	19210.00	6.71	-15	19506	19382	19306	19182	19106	19445	19245	250	5740	1000	11940	10	1	25000000	4803	6.72	0.29	12	0.00	2858.00	67099.00	35650	20240214	-46.12	18300	20240805	4.97	35650	-46.12	20240214	18300	4.97	20240805	35650	-46.12	20240214	18300	4.97	20240805	0.48	N	002240	1000	250 억	1676454	N	N	0	N	N
34	20240826	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	-50	5	-0.26	265847510	13773	98.41	19230	19430	19230	25100	13520	19310	19302.14	6.73	-6183	19476	19392	19236	19152	18996	19435	19195	250	5790	1000	11970	10	1	25000000	4815	6.74	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.46	N	002240	1000	250 억	1682583	N	N	0	N	N
35	20240826	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	-30	5	-0.16	251938270	13052	93.26	19230	19430	19230	25100	13520	19310	19302.66	6.73	-5745	19476	19392	19236	19152	18996	19435	19195	250	5790	1000	11970	10	1	25000000	4820	6.75	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.46	N	002240	1000	250 억	1682583	N	N	0	N	N
36	20240826	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	-50	5	-0.26	230126730	11921	85.18	19230	19430	19230	25100	13520	19310	19304.31	6.73	-5708	19476	19392	19236	19152	18996	19435	19195	250	5790	1000	11970	10	1	25000000	4815	6.74	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.46	N	002240	1000	250 억	1682583	N	N	0	N	N
37	20240826	130131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	-50	5	-0.26	198355750	10273	73.40	19230	19430	19230	25100	13520	19310	19308.45	6.73	-5093	19476	19392	19236	19152	18996	19435	19195	250	5790	1000	11970	10	1	25000000	4815	6.74	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.46	N	002240	1000	250 억	1682583	N	N	0	N	N
38	20240826	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19320	10	2	0.05	103152800	5339	38.15	19230	19430	19230	25100	13520	19310	19320.62	6.73	-1928	19476	19392	19236	19152	18996	19435	19195	250	5790	1000	11970	10	1	25000000	4830	6.76	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.81	18300	20240805	5.57	35650	-45.81	20240214	18300	5.57	20240805	35650	-45.81	20240214	18300	5.57	20240805	0.46	N	002240	1000	250 억	1682583	N	N	0	N	N
39	20240826	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19320	10	2	0.05	95214460	4928	35.21	19230	19430	19230	25100	13520	19310	19321.12	6.73	-1740	19476	19392	19236	19152	18996	19435	19195	250	5790	1000	11970	10	1	25000000	4830	6.76	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.81	18300	20240805	5.57	35650	-45.81	20240214	18300	5.57	20240805	35650	-45.81	20240214	18300	5.57	20240805	0.46	N	002240	1000	250 억	1682583	N	N	0	N	N
40	20240826	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	-30	5	-0.16	76197760	3943	28.17	19230	19430	19230	25100	13520	19310	19324.82	6.73	-1483	19476	19392	19236	19152	18996	19435	19195	250	5790	1000	11970	10	1	25000000	4820	6.75	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.46	N	002240	1000	250 억	1682583	N	N	0	N	N
41	20240826	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19400	90	2	0.47	10472530	543	3.88	19230	19400	19230	25100	13520	19310	19286.43	6.73	167	19476	19392	19236	19152	18996	19435	19195	250	5790	1000	11970	10	1	25000000	4850	6.79	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.58	18300	20240805	6.01	35650	-45.58	20240214	18300	6.01	20240805	35650	-45.58	20240214	18300	6.01	20240805	0.46	N	002240	1000	250 억	1682583	N	N	0	N	N
42	20240823	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	230	2	1.21	267683310	13953	27.16	19080	19320	19080	24800	13360	19080	19184.64	6.71	4023	19580	19330	19150	18900	18720	19240	18810	250	5720	1000	11820	10	1	25000000	4828	6.76	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.83	18300	20240805	5.52	35650	-45.83	20240214	18300	5.52	20240805	35650	-45.83	20240214	18300	5.52	20240805	0.47	N	002240	1000	250 억	1677787	N	N	18	N	N
43	20240823	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	170	2	0.89	243845430	12718	24.76	19080	19320	19080	24800	13360	19080	19173.25	6.71	4032	19580	19330	19150	18900	18720	19240	18810	250	5720	1000	11820	10	1	25000000	4813	6.74	0.29	12	0.05	2858.00	67099.00	35650	20240214	-46.00	18300	20240805	5.19	35650	-46.00	20240214	18300	5.19	20240805	35650	-46.00	20240214	18300	5.19	20240805	0.47	N	002240	1000	250 억	1677787	N	N	18	N	N
44	20240823	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	190	2	1.00	207705780	10843	21.11	19080	19290	19080	24800	13360	19080	19155.75	6.71	3093	19580	19330	19150	18900	18720	19240	18810	250	5720	1000	11820	10	1	25000000	4818	6.74	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.95	18300	20240805	5.30	35650	-45.95	20240214	18300	5.30	20240805	35650	-45.95	20240214	18300	5.30	20240805	0.47	N	002240	1000	250 억	1677787	N	N	18	N	N
45	20240823	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19100	20	2	0.10	150867900	7881	15.34	19080	19240	19080	24800	13360	19080	19143.24	6.71	1028	19580	19330	19150	18900	18720	19240	18810	250	5720	1000	11820	10	1	25000000	4775	6.68	0.28	12	0.03	2858.00	67099.00	35650	20240214	-46.42	18300	20240805	4.37	35650	-46.42	20240214	18300	4.37	20240805	35650	-46.42	20240214	18300	4.37	20240805	0.47	N	002240	1000	250 억	1677787	N	N	18	N	N
46	20240823	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19090	10	2	0.05	136736350	7141	13.90	19080	19240	19080	24800	13360	19080	19148.07	6.71	714	19580	19330	19150	18900	18720	19240	18810	250	5720	1000	11820	10	1	25000000	4773	6.68	0.28	12	0.03	2858.00	67099.00	35650	20240214	-46.45	18300	20240805	4.32	35650	-46.45	20240214	18300	4.32	20240805	35650	-46.45	20240214	18300	4.32	20240805	0.47	N	002240	1000	250 억	1677787	N	N	18	N	N
47	20240823	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19090	10	2	0.05	95814040	5000	9.73	19080	19240	19080	24800	13360	19080	19162.81	6.71	1211	19580	19330	19150	18900	18720	19240	18810	250	5720	1000	11820	10	1	25000000	4773	6.68	0.28	12	0.02	2858.00	67099.00	35650	20240214	-46.45	18300	20240805	4.32	35650	-46.45	20240214	18300	4.32	20240805	35650	-46.45	20240214	18300	4.32	20240805	0.47	N	002240	1000	250 억	1677787	N	N	18	N	N
48	20240823	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19130	50	2	0.26	59878070	3124	6.08	19080	19230	19080	24800	13360	19080	19167.12	6.71	1646	19580	19330	19150	18900	18720	19240	18810	250	5720	1000	11820	10	1	25000000	4783	6.69	0.29	12	0.01	2858.00	67099.00	35650	20240214	-46.34	18300	20240805	4.54	35650	-46.34	20240214	18300	4.54	20240805	35650	-46.34	20240214	18300	4.54	20240805	0.47	N	002240	1000	250 억	1677787	N	N	18	N	N
49	20240823	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	0	3	0.00	1946160	102	0.20	19080	19080	19080	24800	13360	19080	19080.00	6.71	-12	19580	19330	19150	18900	18720	19240	18810	250	5720	1000	11820	10	1	25000000	4770	6.68	0.28	12	0.00	2858.00	67099.00	35650	20240214	-46.48	18300	20240805	4.26	35650	-46.48	20240214	18300	4.26	20240805	35650	-46.48	20240214	18300	4.26	20240805	0.47	N	002240	1000	250 억	1677787	N	N	18	N	N
50	20240822	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	-250	5	-1.29	979530530	51238	332.24	19390	19400	18970	25100	13540	19330	19117.28	6.86	-36221	19596	19462	19396	19262	19196	19430	19230	250	5770	1000	11980	10	1	25000000	4770	6.68	0.28	12	0.20	2858.00	67099.00	35650	20240214	-46.48	18300	20240805	4.26	35650	-46.48	20240214	18300	4.26	20240805	35650	-46.48	20240214	18300	4.26	20240805	0.47	N	002240	1000	250 억	1714987	N	N	18	N	N
51	20240822	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19130	-200	5	-1.03	940060260	49175	318.86	19390	19400	18970	25100	13540	19330	19116.63	6.86	-35765	19596	19462	19396	19262	19196	19430	19230	250	5770	1000	11980	10	1	25000000	4783	6.69	0.29	12	0.20	2858.00	67099.00	35650	20240214	-46.34	18300	20240805	4.54	35650	-46.34	20240214	18300	4.54	20240805	35650	-46.34	20240214	18300	4.54	20240805	0.47	N	002240	1000	250 억	1714987	N	N	581	N	N
52	20240822	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19160	-170	5	-0.88	903739890	47275	306.54	19390	19400	18970	25100	13540	19330	19116.66	6.86	-35891	19596	19462	19396	19262	19196	19430	19230	250	5770	1000	11980	10	1	25000000	4790	6.70	0.29	12	0.19	2858.00	67099.00	35650	20240214	-46.26	18300	20240805	4.70	35650	-46.26	20240214	18300	4.70	20240805	35650	-46.26	20240214	18300	4.70	20240805	0.47	N	002240	1000	250 억	1714987	N	N	581	N	N
53	20240822	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19000	-330	5	-1.71	721691040	37700	244.46	19390	19400	18970	25100	13540	19330	19143.00	6.86	-29647	19596	19462	19396	19262	19196	19430	19230	250	5770	1000	11980	10	1	25000000	4750	6.65	0.28	12	0.15	2858.00	67099.00	35650	20240214	-46.70	18300	20240805	3.83	35650	-46.70	20240214	18300	3.83	20240805	35650	-46.70	20240214	18300	3.83	20240805	0.47	N	002240	1000	250 억	1714987	N	N	581	N	N
54	20240822	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19060	-270	5	-1.40	484674280	25227	163.58	19390	19400	19050	25100	13540	19330	19212.52	6.86	-18364	19596	19462	19396	19262	19196	19430	19230	250	5770	1000	11980	10	1	25000000	4765	6.67	0.28	12	0.10	2858.00	67099.00	35650	20240214	-46.54	18300	20240805	4.15	35650	-46.54	20240214	18300	4.15	20240805	35650	-46.54	20240214	18300	4.15	20240805	0.47	N	002240	1000	250 억	1714987	N	N	581	N	N
55	20240822	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	20	2	0.10	295221120	15315	99.31	19390	19400	19140	25100	13540	19330	19276.60	6.86	-10881	19596	19462	19396	19262	19196	19430	19230	250	5770	1000	11980	10	1	25000000	4838	6.77	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.72	18300	20240805	5.74	35650	-45.72	20240214	18300	5.74	20240805	35650	-45.72	20240214	18300	5.74	20240805	0.47	N	002240	1000	250 억	1714987	N	N	581	N	N
56	20240822	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19190	-140	5	-0.72	104391820	5412	35.09	19390	19400	19140	25100	13540	19330	19288.95	6.86	-3845	19596	19462	19396	19262	19196	19430	19230	250	5770	1000	11980	10	1	25000000	4798	6.71	0.29	12	0.02	2858.00	67099.00	35650	20240214	-46.17	18300	20240805	4.86	35650	-46.17	20240214	18300	4.86	20240805	35650	-46.17	20240214	18300	4.86	20240805	0.47	N	002240	1000	250 억	1714987	N	N	581	N	N
57	20240822	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	20	2	0.10	1084510	56	0.36	19390	19390	19350	25100	13540	19330	19366.25	6.86	21	19596	19462	19396	19262	19196	19430	19230	250	5770	1000	11980	10	1	25000000	4838	6.77	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.72	18300	20240805	5.74	35650	-45.72	20240214	18300	5.74	20240805	35650	-45.72	20240214	18300	5.74	20240805	0.47	N	002240	1000	250 억	1714987	N	N	581	N	N
58	20240821	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19330	-120	5	-0.62	296939680	15337	80.72	19370	19530	19330	25250	13620	19450	19361.00	6.87	-1937	19563	19506	19393	19336	19223	19535	19365	250	5800	1000	12050	10	1	25000000	4833	6.76	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.78	18300	20240805	5.63	35650	-45.78	20240214	18300	5.63	20240805	35650	-45.78	20240214	18300	5.63	20240805	0.47	N	002240	1000	250 억	1716911	N	N	581	N	N
59	20240821	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19410	-40	5	-0.21	250572410	12942	68.12	19370	19530	19330	25250	13620	19450	19361.18	6.87	-2360	19563	19506	19393	19336	19223	19535	19365	250	5800	1000	12050	10	1	25000000	4853	6.79	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.55	18300	20240805	6.07	35650	-45.55	20240214	18300	6.07	20240805	35650	-45.55	20240214	18300	6.07	20240805	0.47	N	002240	1000	250 억	1716911	N	N	6	N	N
60	20240821	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19390	-60	5	-0.31	103632100	5348	28.15	19370	19530	19330	25250	13620	19450	19377.73	6.87	-1202	19563	19506	19393	19336	19223	19535	19365	250	5800	1000	12050	10	1	25000000	4848	6.78	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.61	18300	20240805	5.96	35650	-45.61	20240214	18300	5.96	20240805	35650	-45.61	20240214	18300	5.96	20240805	0.47	N	002240	1000	250 억	1716911	N	N	6	N	N
61	20240821	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19390	-60	5	-0.31	88970780	4592	24.17	19370	19530	19330	25250	13620	19450	19375.17	6.87	-1036	19563	19506	19393	19336	19223	19535	19365	250	5800	1000	12050	10	1	25000000	4848	6.78	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.61	18300	20240805	5.96	35650	-45.61	20240214	18300	5.96	20240805	35650	-45.61	20240214	18300	5.96	20240805	0.47	N	002240	1000	250 억	1716911	N	N	6	N	N
62	20240821	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19380	-70	5	-0.36	72297310	3732	19.64	19370	19530	19330	25250	13620	19450	19372.27	6.87	-1341	19563	19506	19393	19336	19223	19535	19365	250	5800	1000	12050	10	1	25000000	4845	6.78	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.64	18300	20240805	5.90	35650	-45.64	20240214	18300	5.90	20240805	35650	-45.64	20240214	18300	5.90	20240805	0.47	N	002240	1000	250 억	1716911	N	N	6	N	N
63	20240821	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19330	-120	5	-0.62	49450370	2552	13.43	19370	19530	19330	25250	13620	19450	19377.10	6.87	-1207	19563	19506	19393	19336	19223	19535	19365	250	5800	1000	12050	10	1	25000000	4833	6.76	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.78	18300	20240805	5.63	35650	-45.78	20240214	18300	5.63	20240805	35650	-45.78	20240214	18300	5.63	20240805	0.47	N	002240	1000	250 억	1716911	N	N	6	N	N
64	20240821	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19460	10	2	0.05	24519330	1264	6.65	19370	19530	19330	25250	13620	19450	19398.20	6.87	-98	19563	19506	19393	19336	19223	19535	19365	250	5800	1000	12050	10	1	25000000	4865	6.81	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.41	18300	20240805	6.34	35650	-45.41	20240214	18300	6.34	20240805	35650	-45.41	20240214	18300	6.34	20240805	0.47	N	002240	1000	250 억	1716911	N	N	6	N	N
65	20240821	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	50	2	0.26	4520100	233	1.23	19370	19500	19370	25250	13620	19450	19399.57	6.87	-60	19563	19506	19393	19336	19223	19535	19365	250	5800	1000	12050	10	1	25000000	4875	6.82	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.30	18300	20240805	6.56	35650	-45.30	20240214	18300	6.56	20240805	35650	-45.30	20240214	18300	6.56	20240805	0.47	N	002240	1000	250 억	1716911	N	N	6	N	N
66	20240820	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19450	180	2	0.93	367536840	18985	54.87	19280	19450	19280	25050	13490	19270	19359.33	6.87	-273	19756	19512	19386	19142	19016	19450	19080	250	5780	1000	11940	10	1	25000000	4863	6.81	0.29	12	0.08	2858.00	67099.00	35650	20240214	-45.44	18300	20240805	6.28	35650	-45.44	20240214	18300	6.28	20240805	35650	-45.44	20240214	18300	6.28	20240805	0.47	N	002240	1000	250 억	1717086	N	N	6	N	N
67	20240820	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19430	160	2	0.83	314721770	16266	47.01	19280	19440	19280	25050	13490	19270	19348.44	6.87	125	19756	19512	19386	19142	19016	19450	19080	250	5780	1000	11940	10	1	25000000	4858	6.80	0.29	12	0.07	2858.00	67099.00	35650	20240214	-45.50	18300	20240805	6.17	35650	-45.50	20240214	18300	6.17	20240805	35650	-45.50	20240214	18300	6.17	20240805	0.47	N	002240	1000	250 억	1717086	N	N	6	N	N
68	20240820	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	80	2	0.42	196344700	10160	29.36	19280	19400	19280	25050	13490	19270	19325.27	6.87	-1283	19756	19512	19386	19142	19016	19450	19080	250	5780	1000	11940	10	1	25000000	4838	6.77	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.72	18300	20240805	5.74	35650	-45.72	20240214	18300	5.74	20240805	35650	-45.72	20240214	18300	5.74	20240805	0.47	N	002240	1000	250 억	1717086	N	N	6	N	N
69	20240820	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	40	2	0.21	175512640	9081	26.25	19280	19400	19280	25050	13490	19270	19327.46	6.87	-1073	19756	19512	19386	19142	19016	19450	19080	250	5780	1000	11940	10	1	25000000	4828	6.76	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.83	18300	20240805	5.52	35650	-45.83	20240214	18300	5.52	20240805	35650	-45.83	20240214	18300	5.52	20240805	0.47	N	002240	1000	250 억	1717086	N	N	6	N	N
70	20240820	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19360	90	2	0.47	147172080	7616	22.01	19280	19400	19280	25050	13490	19270	19324.07	6.87	-1190	19756	19512	19386	19142	19016	19450	19080	250	5780	1000	11940	10	1	25000000	4840	6.77	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.69	18300	20240805	5.79	35650	-45.69	20240214	18300	5.79	20240805	35650	-45.69	20240214	18300	5.79	20240805	0.47	N	002240	1000	250 억	1717086	N	N	6	N	N
71	20240820	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	10	2	0.05	111084480	5751	16.62	19280	19400	19280	25050	13490	19270	19315.68	6.87	-1792	19756	19512	19386	19142	19016	19450	19080	250	5780	1000	11940	10	1	25000000	4820	6.75	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.47	N	002240	1000	250 억	1717086	N	N	6	N	N
72	20240820	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	10	2	0.05	57032230	2952	8.53	19280	19400	19280	25050	13490	19270	19319.86	6.87	-1313	19756	19512	19386	19142	19016	19450	19080	250	5780	1000	11940	10	1	25000000	4820	6.75	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.47	N	002240	1000	250 억	1717086	N	N	6	N	N
73	20240820	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	10	2	0.05	2583520	134	0.39	19280	19280	19280	25050	13490	19270	19280.00	6.87	-21	19756	19512	19386	19142	19016	19450	19080	250	5780	1000	11940	10	1	25000000	4820	6.75	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.92	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.47	N	002240	1000	250 억	1717086	N	N	6	N	N
74	20240819	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	-380	5	-1.93	653785730	33810	139.57	19630	19630	19260	25500	13760	19650	19337.07	6.91	-10476	20383	20016	19683	19316	18983	19850	19150	250	5850	1000	12180	10	1	25000000	4818	6.74	0.29	12	0.14	2858.00	67099.00	35650	20240214	-45.95	18300	20240805	5.30	35650	-45.95	20240214	18300	5.30	20240805	35650	-45.95	20240214	18300	5.30	20240805	0.48	N	002240	1000	250 억	1727369	N	N	6	N	N
75	20240819	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19290	-360	5	-1.83	525417510	27158	112.11	19630	19630	19280	25500	13760	19650	19346.69	6.91	-7290	20383	20016	19683	19316	18983	19850	19150	250	5850	1000	12180	10	1	25000000	4823	6.75	0.29	12	0.11	2858.00	67099.00	35650	20240214	-45.89	18300	20240805	5.41	35650	-45.89	20240214	18300	5.41	20240805	35650	-45.89	20240214	18300	5.41	20240805	0.48	N	002240	1000	250 억	1727369	N	N	286	N	N
76	20240819	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19370	-280	5	-1.42	456325510	23580	97.34	19630	19630	19280	25500	13760	19650	19352.23	6.91	-4177	20383	20016	19683	19316	18983	19850	19150	250	5850	1000	12180	10	1	25000000	4843	6.78	0.29	12	0.09	2858.00	67099.00	35650	20240214	-45.67	18300	20240805	5.85	35650	-45.67	20240214	18300	5.85	20240805	35650	-45.67	20240214	18300	5.85	20240805	0.48	N	002240	1000	250 억	1727369	N	N	286	N	N
77	20240819	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19320	-330	5	-1.68	429375280	22187	91.59	19630	19630	19280	25500	13760	19650	19352.56	6.91	-3597	20383	20016	19683	19316	18983	19850	19150	250	5850	1000	12180	10	1	25000000	4830	6.76	0.29	12	0.09	2858.00	67099.00	35650	20240214	-45.81	18300	20240805	5.57	35650	-45.81	20240214	18300	5.57	20240805	35650	-45.81	20240214	18300	5.57	20240805	0.48	N	002240	1000	250 억	1727369	N	N	286	N	N
78	20240819	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	-340	5	-1.73	389386960	20116	83.04	19630	19630	19280	25500	13760	19650	19357.08	6.91	-2972	20383	20016	19683	19316	18983	19850	19150	250	5850	1000	12180	10	1	25000000	4828	6.76	0.29	12	0.08	2858.00	67099.00	35650	20240214	-45.83	18300	20240805	5.52	35650	-45.83	20240214	18300	5.52	20240805	35650	-45.83	20240214	18300	5.52	20240805	0.48	N	002240	1000	250 억	1727369	N	N	286	N	N
79	20240819	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	-350	5	-1.78	336032360	17352	71.63	19630	19630	19300	25500	13760	19650	19365.63	6.91	-1380	20383	20016	19683	19316	18983	19850	19150	250	5850	1000	12180	10	1	25000000	4825	6.75	0.29	12	0.07	2858.00	67099.00	35650	20240214	-45.86	18300	20240805	5.46	35650	-45.86	20240214	18300	5.46	20240805	35650	-45.86	20240214	18300	5.46	20240805	0.48	N	002240	1000	250 억	1727369	N	N	286	N	N
80	20240819	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19400	-250	5	-1.27	156815220	8081	33.36	19630	19630	19350	25500	13760	19650	19405.42	6.91	-372	20383	20016	19683	19316	18983	19850	19150	250	5850	1000	12180	10	1	25000000	4850	6.79	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.58	18300	20240805	6.01	35650	-45.58	20240214	18300	6.01	20240805	35650	-45.58	20240214	18300	6.01	20240805	0.48	N	002240	1000	250 억	1727369	N	N	286	N	N
81	20240819	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19550	-100	5	-0.51	4804760	245	1.01	19630	19630	19550	25500	13760	19650	19611.27	6.91	-97	20383	20016	19683	19316	18983	19850	19150	250	5850	1000	12180	10	1	25000000	4888	6.84	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.16	18300	20240805	6.83	35650	-45.16	20240214	18300	6.83	20240805	35650	-45.16	20240214	18300	6.83	20240805	0.48	N	002240	1000	250 억	1727369	N	N	286	N	N
82	20240816	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	-180	5	-0.91	473462810	24053	127.26	19900	20050	19350	25750	13890	19830	19684.17	6.96	-11828	20096	19962	19776	19642	19456	20030	19710	250	5920	1000	12290	10	1	25000000	4913	6.88	0.29	12	0.10	2858.00	67099.00	35650	20240214	-44.88	18300	20240805	7.38	35650	-44.88	20240214	18300	7.38	20240805	35650	-44.88	20240214	18300	7.38	20240805	0.47	N	002240	1000	250 억	1741031	N	N	286	N	N
83	20240816	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	-180	5	-0.91	431133250	21900	115.87	19900	20050	19350	25750	13890	19830	19686.45	6.96	-11180	20096	19962	19776	19642	19456	20030	19710	250	5920	1000	12290	10	1	25000000	4913	6.88	0.29	12	0.09	2858.00	67099.00	35650	20240214	-44.88	18300	20240805	7.38	35650	-44.88	20240214	18300	7.38	20240805	35650	-44.88	20240214	18300	7.38	20240805	0.47	N	002240	1000	250 억	1741031	N	N	2	N	N
84	20240816	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19730	-100	5	-0.50	410927440	20874	110.44	19900	20050	19350	25750	13890	19830	19686.09	6.96	-10745	20096	19962	19776	19642	19456	20030	19710	250	5920	1000	12290	10	1	25000000	4933	6.90	0.29	12	0.08	2858.00	67099.00	35650	20240214	-44.66	18300	20240805	7.81	35650	-44.66	20240214	18300	7.81	20240805	35650	-44.66	20240214	18300	7.81	20240805	0.47	N	002240	1000	250 억	1741031	N	N	2	N	N
85	20240816	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19570	-260	5	-1.31	359363230	18257	96.60	19900	20050	19350	25750	13890	19830	19683.59	6.96	-8919	20096	19962	19776	19642	19456	20030	19710	250	5920	1000	12290	10	1	25000000	4893	6.85	0.29	12	0.07	2858.00	67099.00	35650	20240214	-45.11	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.47	N	002240	1000	250 억	1741031	N	N	2	N	N
86	20240816	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	-180	5	-0.91	217648920	11011	58.26	19900	20050	19650	25750	13890	19830	19766.50	6.96	-6542	20096	19962	19776	19642	19456	20030	19710	250	5920	1000	12290	10	1	25000000	4913	6.88	0.29	12	0.04	2858.00	67099.00	35650	20240214	-44.88	18300	20240805	7.38	35650	-44.88	20240214	18300	7.38	20240805	35650	-44.88	20240214	18300	7.38	20240805	0.47	N	002240	1000	250 억	1741031	N	N	2	N	N
87	20240816	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19660	-170	5	-0.86	172405140	8710	46.08	19900	20050	19650	25750	13890	19830	19793.93	6.96	-5372	20096	19962	19776	19642	19456	20030	19710	250	5920	1000	12290	10	1	25000000	4915	6.88	0.29	12	0.03	2858.00	67099.00	35650	20240214	-44.85	18300	20240805	7.43	35650	-44.85	20240214	18300	7.43	20240805	35650	-44.85	20240214	18300	7.43	20240805	0.47	N	002240	1000	250 억	1741031	N	N	2	N	N
88	20240816	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19700	-130	5	-0.66	127086970	6407	33.90	19900	20050	19650	25750	13890	19830	19835.64	6.96	-4279	20096	19962	19776	19642	19456	20030	19710	250	5920	1000	12290	10	1	25000000	4925	6.89	0.29	12	0.03	2858.00	67099.00	35650	20240214	-44.74	18300	20240805	7.65	35650	-44.74	20240214	18300	7.65	20240805	35650	-44.74	20240214	18300	7.65	20240805	0.47	N	002240	1000	250 억	1741031	N	N	2	N	N
89	20240816	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19900	70	2	0.35	1990000	100	0.53	19900	19900	19900	25750	13890	19830	19900.00	6.96	-6	20096	19962	19776	19642	19456	20030	19710	250	5920	1000	12290	10	1	25000000	4975	6.96	0.30	12	0.00	2858.00	67099.00	35650	20240214	-44.18	18300	20240805	8.74	35650	-44.18	20240214	18300	8.74	20240805	35650	-44.18	20240214	18300	8.74	20240805	0.47	N	002240	1000	250 억	1741031	N	N	2	N	N
90	20240814	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19830	390	2	2.01	373619430	18898	84.87	19730	19910	19590	25250	13610	19440	19770.30	6.94	5559	19946	19692	19546	19292	19146	19620	19220	250	5810	1000	12050	10	1	25000000	4958	6.94	0.30	12	0.08	2858.00	67099.00	35650	20240214	-44.38	18300	20240805	8.36	35650	-44.38	20240214	18300	8.36	20240805	35650	-44.38	20240214	18300	8.36	20240805	0.47	N	002240	1000	250 억	1735585	N	N	2	N	N
91	20240814	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19840	400	2	2.06	346201880	17516	78.67	19730	19910	19590	25250	13610	19440	19764.89	6.94	5524	19946	19692	19546	19292	19146	19620	19220	250	5810	1000	12050	10	1	25000000	4960	6.94	0.30	12	0.07	2858.00	67099.00	35650	20240214	-44.35	18300	20240805	8.42	35650	-44.35	20240214	18300	8.42	20240805	35650	-44.35	20240214	18300	8.42	20240805	0.47	N	002240	1000	250 억	1735585	N	N	8	N	N
92	20240814	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19740	300	2	1.54	295259380	14942	67.11	19730	19910	19590	25250	13610	19440	19760.37	6.94	3833	19946	19692	19546	19292	19146	19620	19220	250	5810	1000	12050	10	1	25000000	4935	6.91	0.29	12	0.06	2858.00	67099.00	35650	20240214	-44.63	18300	20240805	7.87	35650	-44.63	20240214	18300	7.87	20240805	35650	-44.63	20240214	18300	7.87	20240805	0.47	N	002240	1000	250 억	1735585	N	N	8	N	N
93	20240814	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19780	340	2	1.75	206316630	10456	46.96	19730	19850	19590	25250	13610	19440	19731.89	6.94	4312	19946	19692	19546	19292	19146	19620	19220	250	5810	1000	12050	10	1	25000000	4945	6.92	0.29	12	0.04	2858.00	67099.00	35650	20240214	-44.52	18300	20240805	8.09	35650	-44.52	20240214	18300	8.09	20240805	35650	-44.52	20240214	18300	8.09	20240805	0.47	N	002240	1000	250 억	1735585	N	N	8	N	N
94	20240814	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19750	310	2	1.59	167342570	8488	38.12	19730	19850	19590	25250	13610	19440	19715.19	6.94	3823	19946	19692	19546	19292	19146	19620	19220	250	5810	1000	12050	10	1	25000000	4938	6.91	0.29	12	0.03	2858.00	67099.00	35650	20240214	-44.60	18300	20240805	7.92	35650	-44.60	20240214	18300	7.92	20240805	35650	-44.60	20240214	18300	7.92	20240805	0.47	N	002240	1000	250 억	1735585	N	N	8	N	N
95	20240814	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	210	2	1.08	106172660	5387	24.19	19730	19850	19590	25250	13610	19440	19709.05	6.94	2118	19946	19692	19546	19292	19146	19620	19220	250	5810	1000	12050	10	1	25000000	4913	6.88	0.29	12	0.02	2858.00	67099.00	35650	20240214	-44.88	18300	20240805	7.38	35650	-44.88	20240214	18300	7.38	20240805	35650	-44.88	20240214	18300	7.38	20240805	0.47	N	002240	1000	250 억	1735585	N	N	8	N	N
96	20240814	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19720	280	2	1.44	79223340	4018	18.05	19730	19850	19590	25250	13610	19440	19717.11	6.94	2311	19946	19692	19546	19292	19146	19620	19220	250	5810	1000	12050	10	1	25000000	4930	6.90	0.29	12	0.02	2858.00	67099.00	35650	20240214	-44.68	18300	20240805	7.76	35650	-44.68	20240214	18300	7.76	20240805	35650	-44.68	20240214	18300	7.76	20240805	0.47	N	002240	1000	250 억	1735585	N	N	8	N	N
97	20240814	090141	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19730	290	2	1.49	315680	16	0.07	19730	19730	19730	25250	13610	19440	19730.00	6.94	-2	19946	19692	19546	19292	19146	19620	19220	250	5810	1000	12050	10	1	25000000	4933	6.90	0.29	12	0.00	2858.00	67099.00	35650	20240214	-44.66	18300	20240805	7.81	35650	-44.66	20240214	18300	7.81	20240805	35650	-44.66	20240214	18300	7.81	20240805	0.47	N	002240	1000	250 억	1735585	N	N	8	N	N
98	20240813	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19440	-330	5	-1.67	423184970	21690	183.05	19770	19800	19400	25700	13840	19770	19510.60	6.99	-10990	19916	19842	19696	19622	19476	19880	19660	250	5930	1000	12250	10	1	25000000	4860	6.80	0.29	12	0.09	2858.00	67099.00	35650	20240214	-45.47	18300	20240805	6.23	35650	-45.47	20240214	18300	6.23	20240805	35650	-45.47	20240214	18300	6.23	20240805	0.47	N	002240	1000	250 억	1746754	N	N	8	N	N
99	20240813	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	-270	5	-1.37	352175850	18053	152.36	19770	19800	19400	25700	13840	19770	19507.89	6.99	-9432	19916	19842	19696	19622	19476	19880	19660	250	5930	1000	12250	10	1	25000000	4875	6.82	0.29	12	0.07	2858.00	67099.00	35650	20240214	-45.30	18300	20240805	6.56	35650	-45.30	20240214	18300	6.56	20240805	35650	-45.30	20240214	18300	6.56	20240805	0.47	N	002240	1000	250 억	1746754	N	N	5	N	N
100	20240813	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19580	-190	5	-0.96	256185110	13119	110.72	19770	19800	19400	25700	13840	19770	19527.79	6.99	-8543	19916	19842	19696	19622	19476	19880	19660	250	5930	1000	12250	10	1	25000000	4895	6.85	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.08	18300	20240805	6.99	35650	-45.08	20240214	18300	6.99	20240805	35650	-45.08	20240214	18300	6.99	20240805	0.47	N	002240	1000	250 억	1746754	N	N	5	N	N
101	20240813	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19550	-220	5	-1.11	213051590	10910	92.08	19770	19800	19400	25700	13840	19770	19528.10	6.99	-7281	19916	19842	19696	19622	19476	19880	19660	250	5930	1000	12250	10	1	25000000	4888	6.84	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.16	18300	20240805	6.83	35650	-45.16	20240214	18300	6.83	20240805	35650	-45.16	20240214	18300	6.83	20240805	0.47	N	002240	1000	250 억	1746754	N	N	5	N	N
102	20240813	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19460	-310	5	-1.57	200652710	10274	86.71	19770	19800	19400	25700	13840	19770	19530.15	6.99	-6838	19916	19842	19696	19622	19476	19880	19660	250	5930	1000	12250	10	1	25000000	4865	6.81	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.41	18300	20240805	6.34	35650	-45.41	20240214	18300	6.34	20240805	35650	-45.41	20240214	18300	6.34	20240805	0.47	N	002240	1000	250 억	1746754	N	N	5	N	N
103	20240813	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19590	-180	5	-0.91	156431940	7999	67.51	19770	19800	19420	25700	13840	19770	19556.44	6.99	-5756	19916	19842	19696	19622	19476	19880	19660	250	5930	1000	12250	10	1	25000000	4898	6.85	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.05	18300	20240805	7.05	35650	-45.05	20240214	18300	7.05	20240805	35650	-45.05	20240214	18300	7.05	20240805	0.47	N	002240	1000	250 억	1746754	N	N	5	N	N
104	20240813	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19560	-210	5	-1.06	101332650	5173	43.66	19770	19800	19470	25700	13840	19770	19588.76	6.99	-3519	19916	19842	19696	19622	19476	19880	19660	250	5930	1000	12250	10	1	25000000	4890	6.84	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.13	18300	20240805	6.89	35650	-45.13	20240214	18300	6.89	20240805	35650	-45.13	20240214	18300	6.89	20240805	0.47	N	002240	1000	250 억	1746754	N	N	5	N	N
105	20240813	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19800	30	2	0.15	1107150	56	0.47	19770	19800	19770	25700	13840	19770	19770.54	6.99	-8	19916	19842	19696	19622	19476	19880	19660	250	5930	1000	12250	10	1	25000000	4950	6.93	0.30	12	0.00	2858.00	67099.00	35650	20240214	-44.46	18300	20240805	8.20	35650	-44.46	20240214	18300	8.20	20240805	35650	-44.46	20240214	18300	8.20	20240805	0.47	N	002240	1000	250 억	1746754	N	N	5	N	N
106	20240812	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19770	200	2	1.02	232517340	11829	132.33	19600	19770	19550	25400	13700	19570	19656.55	6.99	248	19863	19716	19533	19386	19203	19790	19460	250	5830	1000	12130	10	1	25000000	4943	6.92	0.29	12	0.05	2858.00	67099.00	35650	20240214	-44.54	18300	20240805	8.03	35650	-44.54	20240214	18300	8.03	20240805	35650	-44.54	20240214	18300	8.03	20240805	0.47	N	002240	1000	250 억	1746380	N	N	5	N	N
107	20240812	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19630	60	2	0.31	178168730	9068	101.44	19600	19730	19550	25400	13700	19570	19648.07	6.99	-509	19863	19716	19533	19386	19203	19790	19460	250	5830	1000	12130	10	1	25000000	4908	6.87	0.29	12	0.04	2858.00	67099.00	35650	20240214	-44.94	18300	20240805	7.27	35650	-44.94	20240214	18300	7.27	20240805	35650	-44.94	20240214	18300	7.27	20240805	0.47	N	002240	1000	250 억	1746380	N	N	0	N	N
108	20240812	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19660	90	2	0.46	152315250	7752	86.72	19600	19730	19550	25400	13700	19570	19648.51	6.99	-449	19863	19716	19533	19386	19203	19790	19460	250	5830	1000	12130	10	1	25000000	4915	6.88	0.29	12	0.03	2858.00	67099.00	35650	20240214	-44.85	18300	20240805	7.43	35650	-44.85	20240214	18300	7.43	20240805	35650	-44.85	20240214	18300	7.43	20240805	0.47	N	002240	1000	250 억	1746380	N	N	0	N	N
109	20240812	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	80	2	0.41	126998380	6464	72.31	19600	19730	19550	25400	13700	19570	19647.03	6.99	-724	19863	19716	19533	19386	19203	19790	19460	250	5830	1000	12130	10	1	25000000	4913	6.88	0.29	12	0.03	2858.00	67099.00	35650	20240214	-44.88	18300	20240805	7.38	35650	-44.88	20240214	18300	7.38	20240805	35650	-44.88	20240214	18300	7.38	20240805	0.47	N	002240	1000	250 억	1746380	N	N	0	N	N
110	20240812	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19620	50	2	0.26	117428280	5977	66.86	19600	19730	19550	25400	13700	19570	19646.69	6.99	-777	19863	19716	19533	19386	19203	19790	19460	250	5830	1000	12130	10	1	25000000	4905	6.86	0.29	12	0.02	2858.00	67099.00	35650	20240214	-44.96	18300	20240805	7.21	35650	-44.96	20240214	18300	7.21	20240805	35650	-44.96	20240214	18300	7.21	20240805	0.47	N	002240	1000	250 억	1746380	N	N	0	N	N
111	20240812	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19660	90	2	0.46	79992980	4070	45.53	19600	19730	19550	25400	13700	19570	19654.29	6.99	-153	19863	19716	19533	19386	19203	19790	19460	250	5830	1000	12130	10	1	25000000	4915	6.88	0.29	12	0.02	2858.00	67099.00	35650	20240214	-44.85	18300	20240805	7.43	35650	-44.85	20240214	18300	7.43	20240805	35650	-44.85	20240214	18300	7.43	20240805	0.47	N	002240	1000	250 억	1746380	N	N	0	N	N
112	20240812	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19620	50	2	0.26	60741640	3089	34.56	19600	19730	19550	25400	13700	19570	19663.85	6.99	188	19863	19716	19533	19386	19203	19790	19460	250	5830	1000	12130	10	1	25000000	4905	6.86	0.29	12	0.01	2858.00	67099.00	35650	20240214	-44.96	18300	20240805	7.21	35650	-44.96	20240214	18300	7.21	20240805	35650	-44.96	20240214	18300	7.21	20240805	0.47	N	002240	1000	250 억	1746380	N	N	0	N	N
113	20240812	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19600	30	2	0.15	98000	5	0.06	19600	19600	19600	25400	13700	19570	19600.00	6.99	-2	19863	19716	19533	19386	19203	19790	19460	250	5830	1000	12130	10	1	25000000	4900	6.86	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.02	18300	20240805	7.10	35650	-45.02	20240214	18300	7.10	20240805	35650	-45.02	20240214	18300	7.10	20240805	0.47	N	002240	1000	250 억	1746380	N	N	0	N	N
114	20240809	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19570	230	2	1.19	174579770	8936	80.35	19350	19680	19350	25100	13540	19340	19536.68	6.98	557	19660	19500	19300	19140	18940	19580	19220	250	5760	1000	11990	10	1	25000000	4893	6.85	0.29	12	0.04	2858.00	67099.00	35750	20230803	-45.26	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.48	N	002240	1000	250 억	1745779	N	N	0	N	N
115	20240809	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19540	200	2	1.03	155049470	7935	71.35	19350	19680	19350	25100	13540	19340	19539.95	6.98	522	19660	19500	19300	19140	18940	19580	19220	250	5760	1000	11990	10	1	25000000	4885	6.84	0.29	12	0.03	2858.00	67099.00	35750	20230803	-45.34	18300	20240805	6.78	35650	-45.19	20240214	18300	6.78	20240805	35650	-45.19	20240214	18300	6.78	20240805	0.48	N	002240	1000	250 억	1745779	N	N	0	N	N
116	20240809	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19540	200	2	1.03	137182980	7020	63.12	19350	19680	19350	25100	13540	19340	19541.74	6.98	641	19660	19500	19300	19140	18940	19580	19220	250	5760	1000	11990	10	1	25000000	4885	6.84	0.29	12	0.03	2858.00	67099.00	35750	20230803	-45.34	18300	20240805	6.78	35650	-45.19	20240214	18300	6.78	20240805	35650	-45.19	20240214	18300	6.78	20240805	0.48	N	002240	1000	250 억	1745779	N	N	0	N	N
117	20240809	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19550	210	2	1.09	116173240	5945	53.46	19350	19680	19350	25100	13540	19340	19541.34	6.98	962	19660	19500	19300	19140	18940	19580	19220	250	5760	1000	11990	10	1	25000000	4888	6.84	0.29	12	0.02	2858.00	67099.00	35750	20230803	-45.31	18300	20240805	6.83	35650	-45.16	20240214	18300	6.83	20240805	35650	-45.16	20240214	18300	6.83	20240805	0.48	N	002240	1000	250 억	1745779	N	N	0	N	N
118	20240809	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	160	2	0.83	83950330	4299	38.66	19350	19680	19350	25100	13540	19340	19527.87	6.98	879	19660	19500	19300	19140	18940	19580	19220	250	5760	1000	11990	10	1	25000000	4875	6.82	0.29	12	0.02	2858.00	67099.00	35750	20230803	-45.45	18300	20240805	6.56	35650	-45.30	20240214	18300	6.56	20240805	35650	-45.30	20240214	18300	6.56	20240805	0.48	N	002240	1000	250 억	1745779	N	N	0	N	N
119	20240809	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19550	210	2	1.09	72810670	3728	33.52	19350	19680	19350	25100	13540	19340	19530.76	6.98	815	19660	19500	19300	19140	18940	19580	19220	250	5760	1000	11990	10	1	25000000	4888	6.84	0.29	12	0.01	2858.00	67099.00	35750	20230803	-45.31	18300	20240805	6.83	35650	-45.16	20240214	18300	6.83	20240805	35650	-45.16	20240214	18300	6.83	20240805	0.48	N	002240	1000	250 억	1745779	N	N	0	N	N
120	20240809	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19580	240	2	1.24	51125880	2617	23.53	19350	19680	19350	25100	13540	19340	19536.06	6.98	1150	19660	19500	19300	19140	18940	19580	19220	250	5760	1000	11990	10	1	25000000	4895	6.85	0.29	12	0.01	2858.00	67099.00	35750	20230803	-45.23	18300	20240805	6.99	35650	-45.08	20240214	18300	6.99	20240805	35650	-45.08	20240214	18300	6.99	20240805	0.48	N	002240	1000	250 억	1745779	N	N	0	N	N
121	20240809	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19460	120	2	0.62	2578980	133	1.20	19350	19460	19350	25100	13540	19340	19390.83	6.98	39	19660	19500	19300	19140	18940	19580	19220	250	5760	1000	11990	10	1	25000000	4865	6.81	0.29	12	0.00	2858.00	67099.00	35750	20230803	-45.57	18300	20240805	6.34	35650	-45.41	20240214	18300	6.34	20240805	35650	-45.41	20240214	18300	6.34	20240805	0.48	N	002240	1000	250 억	1745779	N	N	0	N	N
122	20240808	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19340	40	2	0.21	211193220	10966	62.89	19100	19460	19100	25050	13510	19300	19258.84	7.00	-4144	19806	19552	19366	19112	18926	19680	19240	250	5750	1000	11960	10	1	25000000	4835	6.77	0.29	12	0.04	2858.00	67099.00	35750	20230803	-45.90	18300	20240805	5.68	35650	-45.75	20240214	18300	5.68	20240805	35650	-45.75	20240214	18300	5.68	20240805	0.51	N	002240	1000	250 억	1749585	N	N	0	N	N
123	20240808	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19330	30	2	0.16	200756710	10426	59.80	19100	19460	19100	25050	13510	19300	19255.39	7.00	-4015	19806	19552	19366	19112	18926	19680	19240	250	5750	1000	11960	10	1	25000000	4833	6.76	0.29	12	0.04	2858.00	67099.00	35750	20230803	-45.93	18300	20240805	5.63	35650	-45.78	20240214	18300	5.63	20240805	35650	-45.78	20240214	18300	5.63	20240805	0.51	N	002240	1000	250 억	1749585	N	N	0	N	N
124	20240808	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19340	40	2	0.21	180265430	9364	53.70	19100	19460	19100	25050	13510	19300	19250.90	7.00	-4214	19806	19552	19366	19112	18926	19680	19240	250	5750	1000	11960	10	1	25000000	4835	6.77	0.29	12	0.04	2858.00	67099.00	35750	20230803	-45.90	18300	20240805	5.68	35650	-45.75	20240214	18300	5.68	20240805	35650	-45.75	20240214	18300	5.68	20240805	0.51	N	002240	1000	250 억	1749585	N	N	0	N	N
125	20240808	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19420	120	2	0.62	163807720	8511	48.81	19100	19460	19100	25050	13510	19300	19246.59	7.00	-3732	19806	19552	19366	19112	18926	19680	19240	250	5750	1000	11960	10	1	25000000	4855	6.79	0.29	12	0.03	2858.00	67099.00	35750	20230803	-45.68	18300	20240805	6.12	35650	-45.53	20240214	18300	6.12	20240805	35650	-45.53	20240214	18300	6.12	20240805	0.51	N	002240	1000	250 억	1749585	N	N	0	N	N
126	20240808	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	-20	5	-0.10	141841070	7376	42.30	19100	19460	19100	25050	13510	19300	19230.08	7.00	-3705	19806	19552	19366	19112	18926	19680	19240	250	5750	1000	11960	10	1	25000000	4820	6.75	0.29	12	0.03	2858.00	67099.00	35750	20230803	-46.07	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.51	N	002240	1000	250 억	1749585	N	N	0	N	N
127	20240808	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	-20	5	-0.10	136420560	7095	40.69	19100	19460	19100	25050	13510	19300	19227.70	7.00	-3582	19806	19552	19366	19112	18926	19680	19240	250	5750	1000	11960	10	1	25000000	4820	6.75	0.29	12	0.03	2858.00	67099.00	35750	20230803	-46.07	18300	20240805	5.36	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.51	N	002240	1000	250 억	1749585	N	N	0	N	N
128	20240808	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	0	3	0.00	104530500	5437	31.18	19100	19460	19100	25050	13510	19300	19225.77	7.00	-3975	19806	19552	19366	19112	18926	19680	19240	250	5750	1000	11960	10	1	25000000	4825	6.75	0.29	12	0.02	2858.00	67099.00	35750	20230803	-46.01	18300	20240805	5.46	35650	-45.86	20240214	18300	5.46	20240805	35650	-45.86	20240214	18300	5.46	20240805	0.51	N	002240	1000	250 억	1749585	N	N	0	N	N
129	20240808	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	0	3	0.00	4605700	241	1.38	19100	19300	19100	25050	13510	19300	19110.79	7.00	34	19806	19552	19366	19112	18926	19680	19240	250	5750	1000	11960	10	1	25000000	4825	6.75	0.29	12	0.00	2858.00	67099.00	35750	20230803	-46.01	18300	20240805	5.46	35650	-45.86	20240214	18300	5.46	20240805	35650	-45.86	20240214	18300	5.46	20240805	0.51	N	002240	1000	250 억	1749585	N	N	0	N	N
130	20240807	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	110	2	0.57	339774440	17425	34.74	19180	19620	19180	24900	13440	19190	19499.36	7.01	-2274	19843	19516	19193	18866	18543	19680	19030	250	5710	1000	11890	10	1	25000000	4825	6.75	0.29	12	0.07	2858.00	67099.00	35750	20230803	-46.01	18300	20240805	5.46	35650	-45.86	20240214	18300	5.46	20240805	35650	-45.86	20240214	18300	5.46	20240805	0.58	N	002240	1000	250 억	1752007	N	N	0	N	N
131	20240807	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19440	250	2	1.30	261675770	13405	26.73	19180	19620	19180	24900	13440	19190	19520.76	7.01	-596	19843	19516	19193	18866	18543	19680	19030	250	5710	1000	11890	10	1	25000000	4860	6.80	0.29	12	0.05	2858.00	67099.00	35750	20230803	-45.62	18300	20240805	6.23	35650	-45.47	20240214	18300	6.23	20240805	35650	-45.47	20240214	18300	6.23	20240805	0.58	N	002240	1000	250 억	1752007	N	N	0	N	N
132	20240807	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19590	400	2	2.08	232651360	11915	23.76	19180	19620	19180	24900	13440	19190	19525.92	7.01	-103	19843	19516	19193	18866	18543	19680	19030	250	5710	1000	11890	10	1	25000000	4898	6.85	0.29	12	0.05	2858.00	67099.00	35750	20230803	-45.20	18300	20240805	7.05	35650	-45.05	20240214	18300	7.05	20240805	35650	-45.05	20240214	18300	7.05	20240805	0.58	N	002240	1000	250 억	1752007	N	N	0	N	N
133	20240807	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19520	330	2	1.72	192737380	9874	19.69	19180	19620	19180	24900	13440	19190	19519.69	7.01	960	19843	19516	19193	18866	18543	19680	19030	250	5710	1000	11890	10	1	25000000	4880	6.83	0.29	12	0.04	2858.00	67099.00	35750	20230803	-45.40	18300	20240805	6.67	35650	-45.25	20240214	18300	6.67	20240805	35650	-45.25	20240214	18300	6.67	20240805	0.58	N	002240	1000	250 억	1752007	N	N	0	N	N
134	20240807	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19600	410	2	2.14	135604300	6951	13.86	19180	19620	19180	24900	13440	19190	19508.60	7.01	2121	19843	19516	19193	18866	18543	19680	19030	250	5710	1000	11890	10	1	25000000	4900	6.86	0.29	12	0.03	2858.00	67099.00	35750	20230803	-45.17	18300	20240805	7.10	35650	-45.02	20240214	18300	7.10	20240805	35650	-45.02	20240214	18300	7.10	20240805	0.58	N	002240	1000	250 억	1752007	N	N	0	N	N
135	20240807	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	310	2	1.62	62211320	3198	6.38	19180	19620	19180	24900	13440	19190	19453.20	7.01	237	19843	19516	19193	18866	18543	19680	19030	250	5710	1000	11890	10	1	25000000	4875	6.82	0.29	12	0.01	2858.00	67099.00	35750	20230803	-45.45	18300	20240805	6.56	35650	-45.30	20240214	18300	6.56	20240805	35650	-45.30	20240214	18300	6.56	20240805	0.58	N	002240	1000	250 억	1752007	N	N	0	N	N
136	20240807	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19570	380	2	1.98	45716370	2352	4.69	19180	19620	19180	24900	13440	19190	19437.23	7.01	296	19843	19516	19193	18866	18543	19680	19030	250	5710	1000	11890	10	1	25000000	4893	6.85	0.29	12	0.01	2858.00	67099.00	35750	20230803	-45.26	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.58	N	002240	1000	250 억	1752007	N	N	0	N	N
137	20240807	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	60	2	0.31	4661930	243	0.48	19180	19250	19180	24900	13440	19190	19184.90	7.01	112	19843	19516	19193	18866	18543	19680	19030	250	5710	1000	11890	10	1	25000000	4813	6.74	0.29	12	0.00	2858.00	67099.00	35750	20230803	-46.15	18300	20240805	5.19	35650	-46.00	20240214	18300	5.19	20240805	35650	-46.00	20240214	18300	5.19	20240805	0.58	N	002240	1000	250 억	1752007	N	N	0	N	N
138	20240806	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19190	130	2	0.68	961761470	50106	48.67	18890	19520	18870	24750	13350	19060	19194.57	6.98	5732	20673	19866	19083	18276	17493	19475	17885	250	5690	1000	11810	10	1	25000000	4798	6.71	0.29	12	0.20	2858.00	67099.00	35750	20230803	-46.32	18240	20230731	5.21	35650	-46.17	20240214	18300	4.86	20240805	35650	-46.17	20240214	18300	4.86	20240805	0.61	N	002240	1000	250 억	1746217	N	N	0	N	N
139	20240806	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19370	310	2	1.63	869286450	45294	43.99	18890	19520	18870	24750	13350	19060	19192.09	6.98	6325	20673	19866	19083	18276	17493	19475	17885	250	5690	1000	11810	10	1	25000000	4843	6.78	0.29	12	0.18	2858.00	67099.00	35750	20230803	-45.82	18240	20230731	6.20	35650	-45.67	20240214	18300	5.85	20240805	35650	-45.67	20240214	18300	5.85	20240805	0.61	N	002240	1000	250 억	1746217	N	N	0	N	N
140	20240806	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	220	2	1.15	771880650	40246	39.09	18890	19520	18870	24750	13350	19060	19179.07	6.98	3848	20673	19866	19083	18276	17493	19475	17885	250	5690	1000	11810	10	1	25000000	4820	6.75	0.29	12	0.16	2858.00	67099.00	35750	20230803	-46.07	18240	20230731	5.70	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.61	N	002240	1000	250 억	1746217	N	N	0	N	N
141	20240806	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19330	270	2	1.42	745839170	38893	37.78	18890	19520	18870	24750	13350	19060	19176.69	6.98	4255	20673	19866	19083	18276	17493	19475	17885	250	5690	1000	11810	10	1	25000000	4833	6.76	0.29	12	0.16	2858.00	67099.00	35750	20230803	-45.93	18240	20230731	5.98	35650	-45.78	20240214	18300	5.63	20240805	35650	-45.78	20240214	18300	5.63	20240805	0.61	N	002240	1000	250 억	1746217	N	N	0	N	N
142	20240806	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	200	2	1.05	738581160	38517	37.41	18890	19520	18870	24750	13350	19060	19175.46	6.98	4104	20673	19866	19083	18276	17493	19475	17885	250	5690	1000	11810	10	1	25000000	4815	6.74	0.29	12	0.15	2858.00	67099.00	35750	20230803	-46.13	18240	20230731	5.59	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.61	N	002240	1000	250 억	1746217	N	N	0	N	N
143	20240806	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	220	2	1.15	711731970	37123	36.06	18890	19520	18870	24750	13350	19060	19172.26	6.98	4207	20673	19866	19083	18276	17493	19475	17885	250	5690	1000	11810	10	1	25000000	4820	6.75	0.29	12	0.15	2858.00	67099.00	35750	20230803	-46.07	18240	20230731	5.70	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.61	N	002240	1000	250 억	1746217	N	N	0	N	N
144	20240806	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	220	2	1.15	522953110	27347	26.56	18890	19360	18870	24750	13350	19060	19122.87	6.98	7264	20673	19866	19083	18276	17493	19475	17885	250	5690	1000	11810	10	1	25000000	4820	6.75	0.29	12	0.11	2858.00	67099.00	35750	20230803	-46.07	18240	20230731	5.70	35650	-45.92	20240214	18300	5.36	20240805	35650	-45.92	20240214	18300	5.36	20240805	0.61	N	002240	1000	250 억	1746217	N	N	0	N	N
145	20240806	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19070	10	2	0.05	114744550	6063	5.89	18890	19070	18870	24750	13350	19060	18925.38	6.98	226	20673	19866	19083	18276	17493	19475	17885	250	5690	1000	11810	10	1	25000000	4768	6.67	0.28	12	0.02	2858.00	67099.00	35750	20230803	-46.66	18240	20230731	4.55	35650	-46.51	20240214	18300	4.21	20240805	35650	-46.51	20240214	18300	4.21	20240805	0.61	N	002240	1000	250 억	1746217	N	N	0	N	N
146	20240805	160125	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	19060	-840	5	-4.22	1942936900	101608	334.48	19700	19890	18300	25850	13930	19900	19121.92	7.05	-16541	20566	20232	20066	19732	19566	20150	19650	250	5950	1000	12330	10	1	25000000	4765	6.67	0.28	12	0.41	2858.00	67099.00	35750	20230803	-46.69	17800	20230728	7.08	35650	-46.54	20240214	18300	4.15	20240805	35650	-46.54	20240214	18300	4.15	20240805	0.62	N	002240	1000	250 억	1762958	N	N	7	N	N
147	20240805	150126	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18740	-1160	5	-5.83	1676304790	87366	287.60	19700	19890	18310	25850	13930	19900	19187.15	7.05	-12882	20566	20232	20066	19732	19566	20150	19650	250	5950	1000	12330	10	1	25000000	4685	6.56	0.28	12	0.35	2858.00	67099.00	35750	20230803	-47.58	17800	20230728	5.28	35650	-47.43	20240214	18310	2.35	20240805	35650	-47.43	20240214	18310	2.35	20240805	0.62	N	002240	1000	250 억	1762958	N	N	7	N	N
148	20240805	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	-820	5	-4.12	1097970670	56711	186.68	19700	19890	19020	25850	13930	19900	19360.81	7.05	-12883	20566	20232	20066	19732	19566	20150	19650	250	5950	1000	12330	10	1	25000000	4770	6.68	0.28	12	0.23	2858.00	67099.00	35750	20230803	-46.63	17800	20230728	7.19	35650	-46.48	20240214	19010	0.37	20240115	35650	-46.48	20240214	18390	3.75	20231024	0.62	N	002240	1000	250 억	1762958	N	N	7	N	N
149	20240805	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19120	-780	5	-3.92	897661290	46245	152.23	19700	19890	19020	25850	13930	19900	19410.99	7.05	-8490	20566	20232	20066	19732	19566	20150	19650	250	5950	1000	12330	10	1	25000000	4780	6.69	0.28	12	0.18	2858.00	67099.00	35750	20230803	-46.52	17800	20230728	7.42	35650	-46.37	20240214	19010	0.58	20240115	35650	-46.37	20240214	18390	3.97	20231024	0.62	N	002240	1000	250 억	1762958	N	N	7	N	N
150	20240805	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19290	-610	5	-3.07	768912050	39521	130.10	19700	19890	19020	25850	13930	19900	19455.78	7.05	-8821	20566	20232	20066	19732	19566	20150	19650	250	5950	1000	12330	10	1	25000000	4823	6.75	0.29	12	0.16	2858.00	67099.00	35750	20230803	-46.04	17800	20230728	8.37	35650	-45.89	20240214	19010	1.47	20240115	35650	-45.89	20240214	18390	4.89	20231024	0.62	N	002240	1000	250 억	1762958	N	N	7	N	N
151	20240805	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	-250	5	-1.26	550829140	28232	92.94	19700	19890	19020	25850	13930	19900	19510.81	7.05	-5613	20566	20232	20066	19732	19566	20150	19650	250	5950	1000	12330	10	1	25000000	4913	6.88	0.29	12	0.11	2858.00	67099.00	35750	20230803	-45.03	17800	20230728	10.39	35650	-44.88	20240214	19010	3.37	20240115	35650	-44.88	20240214	18390	6.85	20231024	0.62	N	002240	1000	250 억	1762958	N	N	7	N	N
152	20240805	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19750	-150	5	-0.75	327043070	16772	55.21	19700	19890	19020	25850	13930	19900	19499.35	7.05	-5353	20566	20232	20066	19732	19566	20150	19650	250	5950	1000	12330	10	1	25000000	4938	6.91	0.29	12	0.07	2858.00	67099.00	35750	20230803	-44.76	17800	20230728	10.96	35650	-44.60	20240214	19010	3.89	20240115	35650	-44.60	20240214	18390	7.40	20231024	0.62	N	002240	1000	250 억	1762958	N	N	7	N	N
153	20240805	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19560	-340	5	-1.71	3125790	159	0.52	19700	19700	19560	25850	13930	19900	19659.06	7.05	-24	20566	20232	20066	19732	19566	20150	19650	250	5950	1000	12330	10	1	25000000	4890	6.84	0.29	12	0.00	2858.00	67099.00	35750	20230803	-45.29	17800	20230728	9.89	35650	-45.13	20240214	19010	2.89	20240115	35650	-45.13	20240214	18390	6.36	20231024	0.62	N	002240	1000	250 억	1762958	N	N	7	N	N
154	20240802	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19900	-400	5	-1.97	606393200	30322	232.09	20300	20400	19900	26350	14250	20300	19998.50	7.06	-2532	20633	20466	20333	20166	20033	20400	20100	250	6050	1000	12580	10	1	25000000	4975	6.96	0.30	12	0.12	2858.00	67099.00	35750	20230803	-44.34	17800	20230728	11.80	35650	-44.18	20240214	19010	4.68	20240115	35750	-44.34	20230803	18390	8.21	20231024	0.62	N	002240	1000	250 억	1765786	N	N	7	N	N
155	20240802	150124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-250	5	-1.23	502831440	25124	192.30	20300	20400	19930	26350	14250	20300	20013.99	7.06	-1326	20633	20466	20333	20166	20033	20400	20100	250	6050	1000	12580	50	1	25000000	5013	7.02	0.30	12	0.10	2858.00	67099.00	35750	20230803	-43.92	17800	20230728	12.64	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	18390	9.03	20231024	0.62	N	002240	1000	250 억	1765786	N	N	80	N	N
156	20240802	140124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-250	5	-1.23	394644450	19711	150.87	20300	20400	19960	26350	14250	20300	20021.53	7.06	-795	20633	20466	20333	20166	20033	20400	20100	250	6050	1000	12580	50	1	25000000	5013	7.02	0.30	12	0.08	2858.00	67099.00	35750	20230803	-43.92	17800	20230728	12.64	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	18390	9.03	20231024	0.62	N	002240	1000	250 억	1765786	N	N	80	N	N
157	20240802	130124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-250	5	-1.23	309949110	15477	118.46	20300	20400	19960	26350	14250	20300	20026.43	7.06	-919	20633	20466	20333	20166	20033	20400	20100	250	6050	1000	12580	50	1	25000000	5013	7.02	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.92	17800	20230728	12.64	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	18390	9.03	20231024	0.62	N	002240	1000	250 억	1765786	N	N	80	N	N
158	20240802	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-250	5	-1.23	276845500	13821	105.79	20300	20400	19960	26350	14250	20300	20030.79	7.06	-783	20633	20466	20333	20166	20033	20400	20100	250	6050	1000	12580	50	1	25000000	5013	7.02	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.92	17800	20230728	12.64	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	18390	9.03	20231024	0.62	N	002240	1000	250 억	1765786	N	N	80	N	N
159	20240802	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-300	5	-1.48	184579500	9206	70.46	20300	20400	19960	26350	14250	20300	20049.91	7.06	-554	20633	20466	20333	20166	20033	20400	20100	250	6050	1000	12580	50	1	25000000	5000	7.00	0.30	12	0.04	2858.00	67099.00	35750	20230803	-44.06	17800	20230728	12.36	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	18390	8.75	20231024	0.62	N	002240	1000	250 억	1765786	N	N	80	N	N
160	20240802	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19990	-310	5	-1.53	118292350	5892	45.10	20300	20400	19980	26350	14250	20300	20076.77	7.06	-1509	20633	20466	20333	20166	20033	20400	20100	250	6050	1000	12580	10	1	25000000	4998	6.99	0.30	12	0.02	2858.00	67099.00	35750	20230803	-44.08	17800	20230728	12.30	35650	-43.93	20240214	19010	5.16	20240115	35750	-44.08	20230803	18390	8.70	20231024	0.62	N	002240	1000	250 억	1765786	N	N	80	N	N
161	20240802	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	100	2	0.49	3044850	150	1.15	20300	20400	20250	26350	14250	20300	20299.00	7.06	-82	20633	20466	20333	20166	20033	20400	20100	250	6050	1000	12580	50	1	25000000	5100	7.14	0.30	12	0.00	2858.00	67099.00	35750	20230803	-42.94	17800	20230728	14.61	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	18390	10.93	20231024	0.62	N	002240	1000	250 억	1765786	N	N	80	N	N
162	20240801	160124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	150	2	0.74	260275200	12802	59.99	20500	20500	20200	26150	14150	20150	20330.82	7.05	4216	20550	20350	20150	19950	19750	20450	20050	250	6000	1000	12490	50	1	25000000	5075	7.10	0.30	12	0.05	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	18390	10.39	20231024	0.63	N	002240	1000	250 억	1761770	N	N	80	N	N
163	20240801	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	200	2	0.99	200352500	9862	46.21	20500	20500	20200	26150	14150	20150	20315.61	7.05	3348	20550	20350	20150	19950	19750	20450	20050	250	6000	1000	12490	50	1	25000000	5088	7.12	0.30	12	0.04	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	18390	10.66	20231024	0.63	N	002240	1000	250 억	1761770	N	N	78	N	N
164	20240801	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	250	2	1.24	149454150	7358	34.48	20500	20500	20200	26150	14150	20150	20311.79	7.05	2414	20550	20350	20150	19950	19750	20450	20050	250	6000	1000	12490	50	1	25000000	5100	7.14	0.30	12	0.03	2858.00	67099.00	35750	20230803	-42.94	17730	20230726	15.06	35650	-42.78	20240214	19010	7.31	20240115	35750	-42.94	20230803	18390	10.93	20231024	0.63	N	002240	1000	250 억	1761770	N	N	78	N	N
165	20240801	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	100	2	0.50	122826200	6049	28.35	20500	20500	20200	26150	14150	20150	20305.21	7.05	1648	20550	20350	20150	19950	19750	20450	20050	250	6000	1000	12490	50	1	25000000	5063	7.09	0.30	12	0.02	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	18390	10.11	20231024	0.63	N	002240	1000	250 억	1761770	N	N	78	N	N
166	20240801	120123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	150	2	0.74	115304300	5679	26.61	20500	20500	20200	26150	14150	20150	20303.63	7.05	1597	20550	20350	20150	19950	19750	20450	20050	250	6000	1000	12490	50	1	25000000	5075	7.10	0.30	12	0.02	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	18390	10.39	20231024	0.63	N	002240	1000	250 억	1761770	N	N	78	N	N
167	20240801	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	100	2	0.50	60174750	2962	13.88	20500	20500	20200	26150	14150	20150	20315.58	7.05	523	20550	20350	20150	19950	19750	20450	20050	250	6000	1000	12490	50	1	25000000	5063	7.09	0.30	12	0.01	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	18390	10.11	20231024	0.63	N	002240	1000	250 억	1761770	N	N	78	N	N
168	20240801	100125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	100	2	0.50	50060000	2462	11.54	20500	20500	20250	26150	14150	20150	20333.06	7.05	360	20550	20350	20150	19950	19750	20450	20050	250	6000	1000	12490	50	1	25000000	5063	7.09	0.30	12	0.01	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	18390	10.11	20231024	0.63	N	002240	1000	250 억	1761770	N	N	78	N	N
169	20240801	090124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	150	2	0.74	4980500	243	1.14	20500	20500	20300	26150	14150	20150	20495.88	7.05	-5	20550	20350	20150	19950	19750	20450	20050	250	6000	1000	12490	50	1	25000000	5075	7.10	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	18390	10.39	20231024	0.63	N	002240	1000	250 억	1761770	N	N	78	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History