KissMeData/058430/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

83 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43400	550	2	1.28	528538200	12238	75.02	42850	43650	42600	55700	30000	42850	43188.27	2.28	3759	44683	43766	43283	42366	41883	43525	42125	300	12850	5000	26560	50	1	6000000	2604	10.51	0.73	12	0.20	4128.00	59840.00	103700	20230726	-58.15	40600	20240417	6.90	59600	-27.18	20240103	40600	6.90	20240417	85700	-49.36	20230918	40600	6.90	20240417	3.57	N	058430	5000	300 억	136793	N	N	88	N	N
3	20240731	150601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43550	700	2	1.63	484814450	11231	68.85	42850	43650	42600	55700	30000	42850	43167.52	2.28	3145	44683	43766	43283	42366	41883	43525	42125	300	12850	5000	26560	50	1	6000000	2613	10.55	0.73	12	0.19	4128.00	59840.00	103700	20230726	-58.00	40600	20240417	7.27	59600	-26.93	20240103	40600	7.27	20240417	85700	-49.18	20230918	40600	7.27	20240417	3.57	N	058430	5000	300 억	136793	N	N	52	N	N
4	20240731	140605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43150	300	2	0.70	282719000	6572	40.29	42850	43450	42600	55700	30000	42850	43018.72	2.28	-250	44683	43766	43283	42366	41883	43525	42125	300	12850	5000	26560	50	1	6000000	2589	10.45	0.72	12	0.11	4128.00	59840.00	103700	20230726	-58.39	40600	20240417	6.28	59600	-27.60	20240103	40600	6.28	20240417	85700	-49.65	20230918	40600	6.28	20240417	3.57	N	058430	5000	300 억	136793	N	N	52	N	N
5	20240731	130602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43050	200	2	0.47	246911150	5740	35.19	42850	43450	42600	55700	30000	42850	43015.88	2.28	-190	44683	43766	43283	42366	41883	43525	42125	300	12850	5000	26560	50	1	6000000	2583	10.43	0.72	12	0.10	4128.00	59840.00	103700	20230726	-58.49	40600	20240417	6.03	59600	-27.77	20240103	40600	6.03	20240417	85700	-49.77	20230918	40600	6.03	20240417	3.57	N	058430	5000	300 억	136793	N	N	52	N	N
6	20240731	120603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43050	200	2	0.47	229134750	5327	32.65	42850	43450	42600	55700	30000	42850	43013.84	2.28	-165	44683	43766	43283	42366	41883	43525	42125	300	12850	5000	26560	50	1	6000000	2583	10.43	0.72	12	0.09	4128.00	59840.00	103700	20230726	-58.49	40600	20240417	6.03	59600	-27.77	20240103	40600	6.03	20240417	85700	-49.77	20230918	40600	6.03	20240417	3.57	N	058430	5000	300 억	136793	N	N	52	N	N
7	20240731	110604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	42950	100	2	0.23	190050950	4419	27.09	42850	43450	42600	55700	30000	42850	43007.68	2.28	-77	44683	43766	43283	42366	41883	43525	42125	300	12850	5000	26560	50	1	6000000	2577	10.40	0.72	12	0.07	4128.00	59840.00	103700	20230726	-58.58	40600	20240417	5.79	59600	-27.94	20240103	40600	5.79	20240417	85700	-49.88	20230918	40600	5.79	20240417	3.57	N	058430	5000	300 억	136793	N	N	52	N	N
8	20240731	100603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43250	400	2	0.93	124300500	2891	17.72	42850	43450	42600	55700	30000	42850	42995.68	2.28	-101	44683	43766	43283	42366	41883	43525	42125	300	12850	5000	26560	50	1	6000000	2595	10.48	0.72	12	0.05	4128.00	59840.00	103700	20230726	-58.29	40600	20240417	6.53	59600	-27.43	20240103	40600	6.53	20240417	85700	-49.53	20230918	40600	6.53	20240417	3.57	N	058430	5000	300 억	136793	N	N	52	N	N
9	20240731	090557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43000	150	2	0.35	13398200	311	1.91	42850	43450	42850	55700	30000	42850	43081.03	2.28	-103	44683	43766	43283	42366	41883	43525	42125	300	12850	5000	26560	50	1	6000000	2580	10.42	0.72	12	0.01	4128.00	59840.00	103700	20230726	-58.53	40600	20240417	5.91	59600	-27.85	20240103	40600	5.91	20240417	85700	-49.82	20230918	40600	5.91	20240417	3.57	N	058430	5000	300 억	136793	N	N	52	N	N
10	20240730	160547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	42850	-1350	5	-3.05	704353900	16225	75.14	44200	44200	42800	57400	30950	44200	43411.64	2.37	-4781	45533	44866	43633	42966	41733	45200	43300	300	13200	5000	27400	50	1	6000000	2571	10.38	0.72	12	0.27	4128.00	59840.00	103700	20230726	-58.68	40600	20240417	5.54	59600	-28.10	20240103	40600	5.54	20240417	85700	-50.00	20230918	40600	5.54	20240417	3.62	N	058430	5000	300 억	142414	N	N	51	N	N
11	20240730	150557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	42850	-1350	5	-3.05	662485250	15248	70.62	44200	44200	42800	57400	30950	44200	43447.35	2.37	-4514	45533	44866	43633	42966	41733	45200	43300	300	13200	5000	27400	50	1	6000000	2571	10.38	0.72	12	0.25	4128.00	59840.00	103700	20230726	-58.68	40600	20240417	5.54	59600	-28.10	20240103	40600	5.54	20240417	85700	-50.00	20230918	40600	5.54	20240417	3.62	N	058430	5000	300 억	142414	N	N	0	N	N
12	20240730	140550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43300	-900	5	-2.04	449174050	10292	47.66	44200	44200	43200	57400	30950	44200	43643.03	2.37	-2637	45533	44866	43633	42966	41733	45200	43300	300	13200	5000	27400	50	1	6000000	2598	10.49	0.72	12	0.17	4128.00	59840.00	103700	20230726	-58.24	40600	20240417	6.65	59600	-27.35	20240103	40600	6.65	20240417	85700	-49.47	20230918	40600	6.65	20240417	3.62	N	058430	5000	300 억	142414	N	N	0	N	N
13	20240730	130555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43300	-900	5	-2.04	383562450	8778	40.65	44200	44200	43200	57400	30950	44200	43695.88	2.37	-1806	45533	44866	43633	42966	41733	45200	43300	300	13200	5000	27400	50	1	6000000	2598	10.49	0.72	12	0.15	4128.00	59840.00	103700	20230726	-58.24	40600	20240417	6.65	59600	-27.35	20240103	40600	6.65	20240417	85700	-49.47	20230918	40600	6.65	20240417	3.62	N	058430	5000	300 억	142414	N	N	0	N	N
14	20240730	120550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43300	-900	5	-2.04	334484750	7644	35.40	44200	44200	43300	57400	30950	44200	43757.82	2.37	-1055	45533	44866	43633	42966	41733	45200	43300	300	13200	5000	27400	50	1	6000000	2598	10.49	0.72	12	0.13	4128.00	59840.00	103700	20230726	-58.24	40600	20240417	6.65	59600	-27.35	20240103	40600	6.65	20240417	85700	-49.47	20230918	40600	6.65	20240417	3.62	N	058430	5000	300 억	142414	N	N	0	N	N
15	20240730	110556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43500	-700	5	-1.58	272136250	6208	28.75	44200	44200	43400	57400	30950	44200	43836.38	2.37	-618	45533	44866	43633	42966	41733	45200	43300	300	13200	5000	27400	50	1	6000000	2610	10.54	0.73	12	0.10	4128.00	59840.00	103700	20230726	-58.05	40600	20240417	7.14	59600	-27.01	20240103	40600	7.14	20240417	85700	-49.24	20230918	40600	7.14	20240417	3.62	N	058430	5000	300 억	142414	N	N	0	N	N
16	20240730	100556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43750	-450	5	-1.02	190048600	4324	20.03	44200	44200	43700	57400	30950	44200	43952.04	2.37	258	45533	44866	43633	42966	41733	45200	43300	300	13200	5000	27400	50	1	6000000	2625	10.60	0.73	12	0.07	4128.00	59840.00	103700	20230726	-57.81	40600	20240417	7.76	59600	-26.59	20240103	40600	7.76	20240417	85700	-48.95	20230918	40600	7.76	20240417	3.62	N	058430	5000	300 억	142414	N	N	0	N	N
17	20240730	090558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44200	0	3	0.00	18204850	412	1.91	44200	44200	43850	57400	30950	44200	44186.53	2.37	-114	45533	44866	43633	42966	41733	45200	43300	300	13200	5000	27400	50	1	6000000	2652	10.71	0.74	12	0.01	4128.00	59840.00	103700	20230726	-57.38	40600	20240417	8.87	59600	-25.84	20240103	40600	8.87	20240417	85700	-48.42	20230918	40600	8.87	20240417	3.62	N	058430	5000	300 억	142414	N	N	0	N	N
18	20240729	160548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44200	1450	2	3.39	939188650	21539	80.12	42400	44300	42400	55500	29950	42750	43600.98	2.25	6840	44250	43500	43050	42300	41850	43275	42075	300	12750	5000	26500	50	1	6000000	2652	10.71	0.74	12	0.36	4128.00	59840.00	103700	20230726	-57.38	40600	20240417	8.87	59600	-25.84	20240103	40600	8.87	20240417	85700	-48.42	20230918	40600	8.87	20240417	3.64	N	058430	5000	300 억	135119	N	N	8	N	N
19	20240729	150554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44150	1400	2	3.27	869506450	19963	74.25	42400	44300	42400	55500	29950	42750	43555.90	2.25	6205	44250	43500	43050	42300	41850	43275	42075	300	12750	5000	26500	50	1	6000000	2649	10.70	0.74	12	0.33	4128.00	59840.00	103700	20230726	-57.43	40600	20240417	8.74	59600	-25.92	20240103	40600	8.74	20240417	85700	-48.48	20230918	40600	8.74	20240417	3.64	N	058430	5000	300 억	135119	N	N	8	N	N
20	20240729	140558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44150	1400	2	3.27	804720800	18493	68.79	42400	44300	42400	55500	29950	42750	43514.89	2.25	5733	44250	43500	43050	42300	41850	43275	42075	300	12750	5000	26500	50	1	6000000	2649	10.70	0.74	12	0.31	4128.00	59840.00	103700	20230726	-57.43	40600	20240417	8.74	59600	-25.92	20240103	40600	8.74	20240417	85700	-48.48	20230918	40600	8.74	20240417	3.64	N	058430	5000	300 억	135119	N	N	8	N	N
21	20240729	130559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44150	1400	2	3.27	751864450	17296	64.33	42400	44250	42400	55500	29950	42750	43470.42	2.25	5056	44250	43500	43050	42300	41850	43275	42075	300	12750	5000	26500	50	1	6000000	2649	10.70	0.74	12	0.29	4128.00	59840.00	103700	20230726	-57.43	40600	20240417	8.74	59600	-25.92	20240103	40600	8.74	20240417	85700	-48.48	20230918	40600	8.74	20240417	3.64	N	058430	5000	300 억	135119	N	N	8	N	N
22	20240729	120553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43650	900	2	2.11	574906700	13263	49.33	42400	43850	42400	55500	29950	42750	43346.66	2.25	2178	44250	43500	43050	42300	41850	43275	42075	300	12750	5000	26500	50	1	6000000	2619	10.57	0.73	12	0.22	4128.00	59840.00	103700	20230726	-57.91	40600	20240417	7.51	59600	-26.76	20240103	40600	7.51	20240417	85700	-49.07	20230918	40600	7.51	20240417	3.64	N	058430	5000	300 억	135119	N	N	8	N	N
23	20240729	110553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43800	1050	2	2.46	491069100	11340	42.18	42400	43850	42400	55500	29950	42750	43304.15	2.25	1537	44250	43500	43050	42300	41850	43275	42075	300	12750	5000	26500	50	1	6000000	2628	10.61	0.73	12	0.19	4128.00	59840.00	103700	20230726	-57.76	40600	20240417	7.88	59600	-26.51	20240103	40600	7.88	20240417	85700	-48.89	20230918	40600	7.88	20240417	3.64	N	058430	5000	300 억	135119	N	N	8	N	N
24	20240729	100550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43600	850	2	1.99	345291700	8005	29.77	42400	43650	42400	55500	29950	42750	43134.50	2.25	1024	44250	43500	43050	42300	41850	43275	42075	300	12750	5000	26500	50	1	6000000	2616	10.56	0.73	12	0.13	4128.00	59840.00	103700	20230726	-57.96	40600	20240417	7.39	59600	-26.85	20240103	40600	7.39	20240417	85700	-49.12	20230918	40600	7.39	20240417	3.64	N	058430	5000	300 억	135119	N	N	8	N	N
25	20240729	090548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43250	500	2	1.17	108798100	2539	9.44	42400	43350	42400	55500	29950	42750	42850.77	2.25	-1007	44250	43500	43050	42300	41850	43275	42075	300	12750	5000	26500	50	1	6000000	2595	10.48	0.72	12	0.04	4128.00	59840.00	103700	20230726	-58.29	40600	20240417	6.53	59600	-27.43	20240103	40600	6.53	20240417	85700	-49.53	20230918	40600	6.53	20240417	3.64	N	058430	5000	300 억	135119	N	N	8	N	N
26	20240726	160540	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	42750	-850	5	-1.95	1152476750	26838	50.37	43100	43800	42600	56600	30550	43600	42942.08	2.32	-4294	46733	45166	44333	42766	41933	44750	42350	300	13000	5000	27030	50	1	6000000	2565	10.36	0.71	12	0.45	4128.00	59840.00	103700	20230726	-58.78	40600	20240417	5.30	59600	-28.27	20240103	40600	5.30	20240417	103700	-58.78	20230726	40600	5.30	20240417	3.55	N	058430	5000	300 억	139165	N	N	8	N	N
27	20240726	150545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	42800	-800	5	-1.83	1066628050	24833	46.60	43100	43800	42600	56600	30550	43600	42952.04	2.32	-3784	46733	45166	44333	42766	41933	44750	42350	300	13000	5000	27030	50	1	6000000	2568	10.37	0.72	12	0.41	4128.00	59840.00	103700	20230726	-58.73	40600	20240417	5.42	59600	-28.19	20240103	40600	5.42	20240417	103700	-58.73	20230726	40600	5.42	20240417	3.55	N	058430	5000	300 억	139165	N	N	16	N	N
28	20240726	140548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	42700	-900	5	-2.06	940126850	21870	41.04	43100	43800	42650	56600	30550	43600	42987.05	2.32	-2812	46733	45166	44333	42766	41933	44750	42350	300	13000	5000	27030	50	1	6000000	2562	10.34	0.71	12	0.36	4128.00	59840.00	103700	20230726	-58.82	40600	20240417	5.17	59600	-28.36	20240103	40600	5.17	20240417	103700	-58.82	20230726	40600	5.17	20240417	3.55	N	058430	5000	300 억	139165	N	N	16	N	N
29	20240726	130547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	42850	-750	5	-1.72	771237100	17920	33.63	43100	43800	42650	56600	30550	43600	43037.78	2.32	-2659	46733	45166	44333	42766	41933	44750	42350	300	13000	5000	27030	50	1	6000000	2571	10.38	0.72	12	0.30	4128.00	59840.00	103700	20230726	-58.68	40600	20240417	5.54	59600	-28.10	20240103	40600	5.54	20240417	103700	-58.68	20230726	40600	5.54	20240417	3.55	N	058430	5000	300 억	139165	N	N	16	N	N
30	20240726	120550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43100	-500	5	-1.15	593704300	13777	25.85	43100	43800	42650	56600	30550	43600	43093.87	2.32	-2456	46733	45166	44333	42766	41933	44750	42350	300	13000	5000	27030	50	1	6000000	2586	10.44	0.72	12	0.23	4128.00	59840.00	103700	20230726	-58.44	40600	20240417	6.16	59600	-27.68	20240103	40600	6.16	20240417	103700	-58.44	20230726	40600	6.16	20240417	3.55	N	058430	5000	300 억	139165	N	N	16	N	N
31	20240726	110549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43250	-350	5	-0.80	429591850	9974	18.72	43100	43800	42650	56600	30550	43600	43071.17	2.32	-2481	46733	45166	44333	42766	41933	44750	42350	300	13000	5000	27030	50	1	6000000	2595	10.48	0.72	12	0.17	4128.00	59840.00	103700	20230726	-58.29	40600	20240417	6.53	59600	-27.43	20240103	40600	6.53	20240417	103700	-58.29	20230726	40600	6.53	20240417	3.55	N	058430	5000	300 억	139165	N	N	16	N	N
32	20240726	100548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	42900	-700	5	-1.61	356902950	8295	15.57	43100	43800	42650	56600	30550	43600	43026.27	2.32	-1961	46733	45166	44333	42766	41933	44750	42350	300	13000	5000	27030	50	1	6000000	2574	10.39	0.72	12	0.14	4128.00	59840.00	103700	20230726	-58.63	40600	20240417	5.67	59600	-28.02	20240103	40600	5.67	20240417	103700	-58.63	20230726	40600	5.67	20240417	3.55	N	058430	5000	300 억	139165	N	N	16	N	N
33	20240726	090544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43300	-300	5	-0.69	50552050	1171	2.20	43100	43800	43050	56600	30550	43600	43169.98	2.32	-20	46733	45166	44333	42766	41933	44750	42350	300	13000	5000	27030	50	1	6000000	2598	10.49	0.72	12	0.02	4128.00	59840.00	103700	20230726	-58.24	40600	20240417	6.65	59600	-27.35	20240103	40600	6.65	20240417	103700	-58.24	20230726	40600	6.65	20240417	3.55	N	058430	5000	300 억	139165	N	N	16	N	N
34	20240725	160544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43600	-1950	5	-4.28	2334182450	52720	217.22	45100	45900	43500	59200	31900	45550	44279.44	2.60	-16931	47516	46532	45666	44682	43816	47025	45175	300	13650	5000	28240	50	1	6000000	2616	10.56	0.73	12	0.88	4128.00	59840.00	103700	20230726	-57.96	40600	20240417	7.39	59600	-26.85	20240103	40600	7.39	20240417	103700	-57.96	20230726	40600	7.39	20240417	3.63	N	058430	5000	300 억	156143	N	N	16	N	N
35	20240725	150552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	43950	-1600	5	-3.51	2009959350	45304	186.67	45100	45900	43850	59200	31900	45550	44366.05	2.60	-13065	47516	46532	45666	44682	43816	47025	45175	300	13650	5000	28240	50	1	6000000	2637	10.65	0.73	12	0.76	4128.00	59840.00	103700	20230726	-57.62	40600	20240417	8.25	59600	-26.26	20240103	40600	8.25	20240417	103700	-57.62	20230726	40600	8.25	20240417	3.63	N	058430	5000	300 억	156143	N	N	33	N	N
36	20240725	140551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44050	-1500	5	-3.29	1747253350	39354	162.15	45100	45900	43850	59200	31900	45550	44398.37	2.60	-10174	47516	46532	45666	44682	43816	47025	45175	300	13650	5000	28240	50	1	6000000	2643	10.67	0.74	12	0.66	4128.00	59840.00	103700	20230726	-57.52	40600	20240417	8.50	59600	-26.09	20240103	40600	8.50	20240417	103700	-57.52	20230726	40600	8.50	20240417	3.63	N	058430	5000	300 억	156143	N	N	33	N	N
37	20240725	130546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44300	-1250	5	-2.74	1504961350	33854	139.49	45100	45900	43850	59200	31900	45550	44454.46	2.60	-6606	47516	46532	45666	44682	43816	47025	45175	300	13650	5000	28240	50	1	6000000	2658	10.73	0.74	12	0.56	4128.00	59840.00	103700	20230726	-57.28	40600	20240417	9.11	59600	-25.67	20240103	40600	9.11	20240417	103700	-57.28	20230726	40600	9.11	20240417	3.63	N	058430	5000	300 억	156143	N	N	33	N	N
38	20240725	120549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44100	-1450	5	-3.18	1364969750	30689	126.45	45100	45900	43850	59200	31900	45550	44477.49	2.60	-5314	47516	46532	45666	44682	43816	47025	45175	300	13650	5000	28240	50	1	6000000	2646	10.68	0.74	12	0.51	4128.00	59840.00	103700	20230726	-57.47	40600	20240417	8.62	59600	-26.01	20240103	40600	8.62	20240417	103700	-57.47	20230726	40600	8.62	20240417	3.63	N	058430	5000	300 억	156143	N	N	33	N	N
39	20240725	110546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44050	-1500	5	-3.29	1251114500	28121	115.87	45100	45900	43850	59200	31900	45550	44490.40	2.60	-3760	47516	46532	45666	44682	43816	47025	45175	300	13650	5000	28240	50	1	6000000	2643	10.67	0.74	12	0.47	4128.00	59840.00	103700	20230726	-57.52	40600	20240417	8.50	59600	-26.09	20240103	40600	8.50	20240417	103700	-57.52	20230726	40600	8.50	20240417	3.63	N	058430	5000	300 억	156143	N	N	33	N	N
40	20240725	100546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44450	-1100	5	-2.41	871804050	19529	80.47	45100	45900	44250	59200	31900	45550	44641.51	2.60	2277	47516	46532	45666	44682	43816	47025	45175	300	13650	5000	28240	50	1	6000000	2667	10.77	0.74	12	0.33	4128.00	59840.00	103700	20230726	-57.14	40600	20240417	9.48	59600	-25.42	20240103	40600	9.48	20240417	103700	-57.14	20230726	40600	9.48	20240417	3.63	N	058430	5000	300 억	156143	N	N	33	N	N
41	20240725	090543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44900	-650	5	-1.43	34430900	765	3.15	45100	45200	44700	59200	31900	45550	45007.71	2.60	-83	47516	46532	45666	44682	43816	47025	45175	300	13650	5000	28240	50	1	6000000	2694	10.88	0.75	12	0.01	4128.00	59840.00	103700	20230726	-56.70	40600	20240417	10.59	59600	-24.66	20240103	40600	10.59	20240417	103700	-56.70	20230726	40600	10.59	20240417	3.63	N	058430	5000	300 억	156143	N	N	33	N	N
42	20240724	160541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45550	0	3	0.00	1106285700	24029	91.78	44800	46650	44800	59200	31900	45550	46041.65	2.66	-2966	46616	46082	45716	45182	44816	46350	45450	300	13650	5000	28240	50	1	6000000	2733	11.03	0.76	12	0.40	4128.00	59840.00	103700	20230726	-56.08	40600	20240417	12.19	59600	-23.57	20240103	40600	12.19	20240417	103700	-56.08	20230726	40600	12.19	20240417	3.68	N	058430	5000	300 억	159429	N	N	33	N	N
43	20240724	150549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45650	100	2	0.22	1028229250	22317	85.24	44800	46650	44800	59200	31900	45550	46073.81	2.66	-2297	46616	46082	45716	45182	44816	46350	45450	300	13650	5000	28240	50	1	6000000	2739	11.06	0.76	12	0.37	4128.00	59840.00	103700	20230726	-55.98	40600	20240417	12.44	59600	-23.41	20240103	40600	12.44	20240417	103700	-55.98	20230726	40600	12.44	20240417	3.68	N	058430	5000	300 억	159429	N	N	17	N	N
44	20240724	140546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	200	2	0.44	975575200	21165	80.84	44800	46650	44800	59200	31900	45550	46093.80	2.66	-2147	46616	46082	45716	45182	44816	46350	45450	300	13650	5000	28240	50	1	6000000	2745	11.08	0.76	12	0.35	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.68	N	058430	5000	300 억	159429	N	N	17	N	N
45	20240724	130550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46350	800	2	1.76	743870500	16143	61.66	44800	46650	44800	59200	31900	45550	46080.07	2.66	-543	46616	46082	45716	45182	44816	46350	45450	300	13650	5000	28240	50	1	6000000	2781	11.23	0.77	12	0.27	4128.00	59840.00	103700	20230726	-55.30	40600	20240417	14.16	59600	-22.23	20240103	40600	14.16	20240417	103700	-55.30	20230726	40600	14.16	20240417	3.68	N	058430	5000	300 억	159429	N	N	17	N	N
46	20240724	120551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46150	600	2	1.32	630995650	13706	52.35	44800	46650	44800	59200	31900	45550	46037.91	2.66	-1004	46616	46082	45716	45182	44816	46350	45450	300	13650	5000	28240	50	1	6000000	2769	11.18	0.77	12	0.23	4128.00	59840.00	103700	20230726	-55.50	40600	20240417	13.67	59600	-22.57	20240103	40600	13.67	20240417	103700	-55.50	20230726	40600	13.67	20240417	3.68	N	058430	5000	300 억	159429	N	N	17	N	N
47	20240724	110547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46400	850	2	1.87	461495000	10051	38.39	44800	46650	44800	59200	31900	45550	45915.33	2.66	-884	46616	46082	45716	45182	44816	46350	45450	300	13650	5000	28240	50	1	6000000	2784	11.24	0.78	12	0.17	4128.00	59840.00	103700	20230726	-55.26	40600	20240417	14.29	59600	-22.15	20240103	40600	14.29	20240417	103700	-55.26	20230726	40600	14.29	20240417	3.68	N	058430	5000	300 억	159429	N	N	17	N	N
48	20240724	100547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45250	-300	5	-0.66	113221600	2502	9.56	44800	45950	44800	59200	31900	45550	45252.44	2.66	-832	46616	46082	45716	45182	44816	46350	45450	300	13650	5000	28240	50	1	6000000	2715	10.96	0.76	12	0.04	4128.00	59840.00	103700	20230726	-56.36	40600	20240417	11.45	59600	-24.08	20240103	40600	11.45	20240417	103700	-56.36	20230726	40600	11.45	20240417	3.68	N	058430	5000	300 억	159429	N	N	17	N	N
49	20240724	090545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-550	5	-1.21	16511350	366	1.40	44800	45950	44800	59200	31900	45550	45112.98	2.66	-9	46616	46082	45716	45182	44816	46350	45450	300	13650	5000	28240	50	1	6000000	2700	10.90	0.75	12	0.01	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.68	N	058430	5000	300 억	159429	N	N	17	N	N
50	20240723	160537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45550	-250	5	-0.55	1188608100	25919	89.11	45350	46250	45350	59500	32100	45800	45859.77	2.64	924	47600	46700	45450	44550	43300	47150	45000	300	13700	5000	28390	50	1	6000000	2733	11.03	0.76	12	0.43	4128.00	59840.00	103700	20230726	-56.08	40600	20240417	12.19	59600	-23.57	20240103	40600	12.19	20240417	103700	-56.08	20230726	40600	12.19	20240417	3.67	N	058430	5000	300 억	158667	N	N	17	N	N
51	20240723	150551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	0	3	0.00	1095640050	23883	82.11	45350	46250	45350	59500	32100	45800	45875.33	2.64	1392	47600	46700	45450	44550	43300	47150	45000	300	13700	5000	28390	50	1	6000000	2748	11.09	0.77	12	0.40	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.67	N	058430	5000	300 억	158667	N	N	21	N	N
52	20240723	140540	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	300	2	0.66	902464000	19684	67.68	45350	46250	45350	59500	32100	45800	45847.60	2.64	332	47600	46700	45450	44550	43300	47150	45000	300	13700	5000	28390	50	1	6000000	2766	11.17	0.77	12	0.33	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	3.67	N	058430	5000	300 억	158667	N	N	21	N	N
53	20240723	130538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45900	100	2	0.22	823378600	17967	61.77	45350	46250	45350	59500	32100	45800	45827.28	2.64	967	47600	46700	45450	44550	43300	47150	45000	300	13700	5000	28390	50	1	6000000	2754	11.12	0.77	12	0.30	4128.00	59840.00	103700	20230726	-55.74	40600	20240417	13.05	59600	-22.99	20240103	40600	13.05	20240417	103700	-55.74	20230726	40600	13.05	20240417	3.67	N	058430	5000	300 억	158667	N	N	21	N	N
54	20240723	120542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	0	3	0.00	728659500	15904	54.68	45350	46250	45350	59500	32100	45800	45816.12	2.64	966	47600	46700	45450	44550	43300	47150	45000	300	13700	5000	28390	50	1	6000000	2748	11.09	0.77	12	0.27	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.67	N	058430	5000	300 억	158667	N	N	21	N	N
55	20240723	110544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45950	150	2	0.33	599877900	13105	45.06	45350	46200	45350	59500	32100	45800	45774.73	2.64	553	47600	46700	45450	44550	43300	47150	45000	300	13700	5000	28390	50	1	6000000	2757	11.13	0.77	12	0.22	4128.00	59840.00	103700	20230726	-55.69	40600	20240417	13.18	59600	-22.90	20240103	40600	13.18	20240417	103700	-55.69	20230726	40600	13.18	20240417	3.67	N	058430	5000	300 억	158667	N	N	21	N	N
56	20240723	100542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	-50	5	-0.11	297509650	6486	22.30	45350	46200	45350	59500	32100	45800	45869.56	2.64	-126	47600	46700	45450	44550	43300	47150	45000	300	13700	5000	28390	50	1	6000000	2745	11.08	0.76	12	0.11	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.67	N	058430	5000	300 억	158667	N	N	21	N	N
57	20240723	090544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	200	2	0.44	94344750	2060	7.08	45350	46100	45350	59500	32100	45800	45798.42	2.64	777	47600	46700	45450	44550	43300	47150	45000	300	13700	5000	28390	50	1	6000000	2760	11.14	0.77	12	0.03	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.67	N	058430	5000	300 억	158667	N	N	21	N	N
58	20240722	160536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	800	2	1.78	1289722150	28471	313.04	44950	46350	44200	58500	31500	45000	45297.10	2.63	678	45766	45382	44966	44582	44166	45575	44775	300	13500	5000	27900	50	1	6000000	2748	11.09	0.77	12	0.47	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.81	N	058430	5000	300 억	157824	N	N	21	N	N
59	20240722	150542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	750	2	1.67	1183194300	26141	287.42	44950	46350	44200	58500	31500	45000	45262.01	2.63	-357	45766	45382	44966	44582	44166	45575	44775	300	13500	5000	27900	50	1	6000000	2745	11.08	0.76	12	0.44	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.81	N	058430	5000	300 억	157824	N	N	9	N	N
60	20240722	140543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46150	1150	2	2.56	804351250	17903	196.84	44950	46300	44200	58500	31500	45000	44928.29	2.63	-1988	45766	45382	44966	44582	44166	45575	44775	300	13500	5000	27900	50	1	6000000	2769	11.18	0.77	12	0.30	4128.00	59840.00	103700	20230726	-55.50	40600	20240417	13.67	59600	-22.57	20240103	40600	13.67	20240417	103700	-55.50	20230726	40600	13.67	20240417	3.81	N	058430	5000	300 억	157824	N	N	9	N	N
61	20240722	130539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	0	3	0.00	512120200	11480	126.22	44950	45050	44200	58500	31500	45000	44609.77	2.63	-2575	45766	45382	44966	44582	44166	45575	44775	300	13500	5000	27900	50	1	6000000	2700	10.90	0.75	12	0.19	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.81	N	058430	5000	300 억	157824	N	N	9	N	N
62	20240722	120541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44550	-450	5	-1.00	443177300	9938	109.27	44950	45050	44200	58500	31500	45000	44594.21	2.63	-2366	45766	45382	44966	44582	44166	45575	44775	300	13500	5000	27900	50	1	6000000	2673	10.79	0.74	12	0.17	4128.00	59840.00	103700	20230726	-57.04	40600	20240417	9.73	59600	-25.25	20240103	40600	9.73	20240417	103700	-57.04	20230726	40600	9.73	20240417	3.81	N	058430	5000	300 억	157824	N	N	9	N	N
63	20240722	110539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44550	-450	5	-1.00	390381050	8751	96.22	44950	45050	44200	58500	31500	45000	44609.88	2.63	-2044	45766	45382	44966	44582	44166	45575	44775	300	13500	5000	27900	50	1	6000000	2673	10.79	0.74	12	0.15	4128.00	59840.00	103700	20230726	-57.04	40600	20240417	9.73	59600	-25.25	20240103	40600	9.73	20240417	103700	-57.04	20230726	40600	9.73	20240417	3.81	N	058430	5000	300 억	157824	N	N	9	N	N
64	20240722	100541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44650	-350	5	-0.78	285903650	6402	70.39	44950	45050	44200	58500	31500	45000	44658.49	2.63	-1822	45766	45382	44966	44582	44166	45575	44775	300	13500	5000	27900	50	1	6000000	2679	10.82	0.75	12	0.11	4128.00	59840.00	103700	20230726	-56.94	40600	20240417	9.98	59600	-25.08	20240103	40600	9.98	20240417	103700	-56.94	20230726	40600	9.98	20240417	3.81	N	058430	5000	300 억	157824	N	N	9	N	N
65	20240722	090538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44650	-350	5	-0.78	34225100	763	8.39	44950	45000	44600	58500	31500	45000	44855.96	2.63	-115	45766	45382	44966	44582	44166	45575	44775	300	13500	5000	27900	50	1	6000000	2679	10.82	0.75	12	0.01	4128.00	59840.00	103700	20230726	-56.94	40600	20240417	9.98	59600	-25.08	20240103	40600	9.98	20240417	103700	-56.94	20230726	40600	9.98	20240417	3.81	N	058430	5000	300 억	157824	N	N	9	N	N
66	20240719	160528	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	0	3	0.00	408223600	9088	37.45	44550	45350	44550	58500	31500	45000	44918.97	2.66	-1805	46066	45532	44966	44432	43866	45800	44700	300	13500	5000	27900	50	1	6000000	2700	10.90	0.75	12	0.15	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.83	N	058430	5000	300 억	159427	N	N	9	N	N
67	20240719	150532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	150	2	0.33	382255500	8512	35.08	44550	45350	44550	58500	31500	45000	44907.84	2.66	-1719	46066	45532	44966	44432	43866	45800	44700	300	13500	5000	27900	50	1	6000000	2709	10.94	0.75	12	0.14	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	3.83	N	058430	5000	300 억	159427	N	N	21	N	N
68	20240719	140537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44850	-150	5	-0.33	269947000	6023	24.82	44550	45250	44550	58500	31500	45000	44819.36	2.66	-1197	46066	45532	44966	44432	43866	45800	44700	300	13500	5000	27900	50	1	6000000	2691	10.86	0.75	12	0.10	4128.00	59840.00	103700	20230726	-56.75	40600	20240417	10.47	59600	-24.75	20240103	40600	10.47	20240417	103700	-56.75	20230726	40600	10.47	20240417	3.83	N	058430	5000	300 억	159427	N	N	21	N	N
69	20240719	130529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44850	-150	5	-0.33	217922750	4860	20.03	44550	45250	44550	58500	31500	45000	44840.07	2.66	-746	46066	45532	44966	44432	43866	45800	44700	300	13500	5000	27900	50	1	6000000	2691	10.86	0.75	12	0.08	4128.00	59840.00	103700	20230726	-56.75	40600	20240417	10.47	59600	-24.75	20240103	40600	10.47	20240417	103700	-56.75	20230726	40600	10.47	20240417	3.83	N	058430	5000	300 억	159427	N	N	21	N	N
70	20240719	120529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44800	-200	5	-0.44	192946250	4302	17.73	44550	45250	44550	58500	31500	45000	44850.36	2.66	-517	46066	45532	44966	44432	43866	45800	44700	300	13500	5000	27900	50	1	6000000	2688	10.85	0.75	12	0.07	4128.00	59840.00	103700	20230726	-56.80	40600	20240417	10.34	59600	-24.83	20240103	40600	10.34	20240417	103700	-56.80	20230726	40600	10.34	20240417	3.83	N	058430	5000	300 억	159427	N	N	21	N	N
71	20240719	110532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44900	-100	5	-0.22	167345300	3730	15.37	44550	45250	44550	58500	31500	45000	44864.69	2.66	-470	46066	45532	44966	44432	43866	45800	44700	300	13500	5000	27900	50	1	6000000	2694	10.88	0.75	12	0.06	4128.00	59840.00	103700	20230726	-56.70	40600	20240417	10.59	59600	-24.66	20240103	40600	10.59	20240417	103700	-56.70	20230726	40600	10.59	20240417	3.83	N	058430	5000	300 억	159427	N	N	21	N	N
72	20240719	100448	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	0	3	0.00	85760950	1916	7.90	44550	45250	44550	58500	31500	45000	44760.41	2.66	-289	46066	45532	44966	44432	43866	45800	44700	300	13500	5000	27900	50	1	6000000	2700	10.90	0.75	12	0.03	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.83	N	058430	5000	300 억	159427	N	N	21	N	N
73	20240719	090541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44700	-300	5	-0.67	15472200	347	1.43	44550	45000	44550	58500	31500	45000	44588.47	2.66	-15	46066	45532	44966	44432	43866	45800	44700	300	13500	5000	27900	50	1	6000000	2682	10.83	0.75	12	0.01	4128.00	59840.00	103700	20230726	-56.89	40600	20240417	10.10	59600	-25.00	20240103	40600	10.10	20240417	103700	-56.89	20230726	40600	10.10	20240417	3.83	N	058430	5000	300 억	159427	N	N	21	N	N
74	20240718	160521	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-350	5	-0.77	1075283300	23964	143.17	44500	45500	44400	58900	31750	45350	44870.71	2.62	2154	46916	46132	45716	44932	44516	45925	44725	300	13550	5000	28110	50	1	6000000	2700	10.90	0.75	12	0.40	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.62	N	058430	5000	300 억	157213	N	N	21	N	N
75	20240718	150529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44850	-500	5	-1.10	1027035300	22890	136.75	44500	45500	44400	58900	31750	45350	44868.30	2.62	2629	46916	46132	45716	44932	44516	45925	44725	300	13550	5000	28110	50	1	6000000	2691	10.86	0.75	12	0.38	4128.00	59840.00	103700	20230726	-56.75	40600	20240417	10.47	59600	-24.75	20240103	40600	10.47	20240417	103700	-56.75	20230726	40600	10.47	20240417	3.62	N	058430	5000	300 억	157213	N	N	13	N	N
76	20240718	140525	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-350	5	-0.77	895714550	19970	119.31	44500	45500	44400	58900	31750	45350	44853.01	2.62	2787	46916	46132	45716	44932	44516	45925	44725	300	13550	5000	28110	50	1	6000000	2700	10.90	0.75	12	0.33	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.62	N	058430	5000	300 억	157213	N	N	13	N	N
77	20240718	130526	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45250	-100	5	-0.22	828526700	18481	110.41	44500	45350	44400	58900	31750	45350	44831.27	2.62	3482	46916	46132	45716	44932	44516	45925	44725	300	13550	5000	28110	50	1	6000000	2715	10.96	0.76	12	0.31	4128.00	59840.00	103700	20230726	-56.36	40600	20240417	11.45	59600	-24.08	20240103	40600	11.45	20240417	103700	-56.36	20230726	40600	11.45	20240417	3.62	N	058430	5000	300 억	157213	N	N	13	N	N
78	20240718	120525	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-350	5	-0.77	776721150	17335	103.57	44500	45300	44400	58900	31750	45350	44806.53	2.62	3490	46916	46132	45716	44932	44516	45925	44725	300	13550	5000	28110	50	1	6000000	2700	10.90	0.75	12	0.29	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.62	N	058430	5000	300 억	157213	N	N	13	N	N
79	20240718	110529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-350	5	-0.77	693127850	15479	92.48	44500	45300	44400	58900	31750	45350	44778.59	2.62	4453	46916	46132	45716	44932	44516	45925	44725	300	13550	5000	28110	50	1	6000000	2700	10.90	0.75	12	0.26	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.62	N	058430	5000	300 억	157213	N	N	13	N	N
80	20240718	100530	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44900	-450	5	-0.99	613668700	13715	81.94	44500	45300	44400	58900	31750	45350	44744.35	2.62	4386	46916	46132	45716	44932	44516	45925	44725	300	13550	5000	28110	50	1	6000000	2694	10.88	0.75	12	0.23	4128.00	59840.00	103700	20230726	-56.70	40600	20240417	10.59	59600	-24.66	20240103	40600	10.59	20240417	103700	-56.70	20230726	40600	10.59	20240417	3.62	N	058430	5000	300 억	157213	N	N	13	N	N
81	20240718	090531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45050	-300	5	-0.66	56408800	1266	7.56	44500	45300	44500	58900	31750	45350	44556.71	2.62	30	46916	46132	45716	44932	44516	45925	44725	300	13550	5000	28110	50	1	6000000	2703	10.91	0.75	12	0.02	4128.00	59840.00	103700	20230726	-56.56	40600	20240417	10.96	59600	-24.41	20240103	40600	10.96	20240417	103700	-56.56	20230726	40600	10.96	20240417	3.62	N	058430	5000	300 억	157213	N	N	13	N	N
82	20240717	160552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45350	-850	5	-1.84	749069650	16352	35.19	46000	46500	45300	60000	32350	46200	45809.39	2.68	-3552	47833	47016	46083	45266	44333	47425	45675	300	13800	5000	28640	50	1	6000000	2721	10.99	0.76	12	0.27	4128.00	59840.00	103700	20230726	-56.27	40600	20240417	11.70	59600	-23.91	20240103	40600	11.70	20240417	103700	-56.27	20230726	40600	11.70	20240417	3.61	N	058430	5000	300 억	160564	N	N	13	N	N
83	20240717	150555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45550	-650	5	-1.41	636663500	13879	29.87	46000	46500	45500	60000	32350	46200	45872.43	2.68	-2377	47833	47016	46083	45266	44333	47425	45675	300	13800	5000	28640	50	1	6000000	2733	11.03	0.76	12	0.23	4128.00	59840.00	103700	20230726	-56.08	40600	20240417	12.19	59600	-23.57	20240103	40600	12.19	20240417	103700	-56.08	20230726	40600	12.19	20240417	3.61	N	058430	5000	300 억	160564	N	N	123	N	N
84	20240717	140552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	-400	5	-0.87	495356900	10779	23.20	46000	46500	45550	60000	32350	46200	45955.74	2.68	-1691	47833	47016	46083	45266	44333	47425	45675	300	13800	5000	28640	50	1	6000000	2748	11.09	0.77	12	0.18	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.61	N	058430	5000	300 억	160564	N	N	123	N	N
85	20240717	130552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45600	-600	5	-1.30	462511700	10061	21.65	46000	46500	45550	60000	32350	46200	45970.75	2.68	-1313	47833	47016	46083	45266	44333	47425	45675	300	13800	5000	28640	50	1	6000000	2736	11.05	0.76	12	0.17	4128.00	59840.00	103700	20230726	-56.03	40600	20240417	12.32	59600	-23.49	20240103	40600	12.32	20240417	103700	-56.03	20230726	40600	12.32	20240417	3.61	N	058430	5000	300 억	160564	N	N	123	N	N
86	20240717	120552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	-200	5	-0.43	336314250	7303	15.72	46000	46500	45800	60000	32350	46200	46051.52	2.68	-1178	47833	47016	46083	45266	44333	47425	45675	300	13800	5000	28640	50	1	6000000	2760	11.14	0.77	12	0.12	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.61	N	058430	5000	300 억	160564	N	N	123	N	N
87	20240717	110552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	-100	5	-0.22	282256200	6128	13.19	46000	46500	45800	60000	32350	46200	46060.08	2.68	-924	47833	47016	46083	45266	44333	47425	45675	300	13800	5000	28640	50	1	6000000	2766	11.17	0.77	12	0.10	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	3.61	N	058430	5000	300 억	160564	N	N	123	N	N
88	20240717	100551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45850	-350	5	-0.76	195242150	4234	9.11	46000	46500	45850	60000	32350	46200	46112.93	2.68	-326	47833	47016	46083	45266	44333	47425	45675	300	13800	5000	28640	50	1	6000000	2751	11.11	0.77	12	0.07	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	3.61	N	058430	5000	300 억	160564	N	N	123	N	N
89	20240717	090448	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46450	250	2	0.54	30009650	650	1.40	46000	46500	46000	60000	32350	46200	46168.69	2.68	-21	47833	47016	46083	45266	44333	47425	45675	300	13800	5000	28640	50	1	6000000	2787	11.25	0.78	12	0.01	4128.00	59840.00	103700	20230726	-55.21	40600	20240417	14.41	59600	-22.06	20240103	40600	14.41	20240417	103700	-55.21	20230726	40600	14.41	20240417	3.61	N	058430	5000	300 억	160564	N	N	123	N	N
90	20240716	160553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46200	700	2	1.54	2137040750	46036	401.99	45150	46900	45150	59100	31850	45500	46421.12	2.63	3911	46033	45766	45383	45116	44733	45900	45250	300	13600	5000	28210	50	1	6000000	2772	11.19	0.77	12	0.77	4128.00	59840.00	103700	20230726	-55.45	40600	20240417	13.79	59600	-22.48	20240103	40600	13.79	20240417	103700	-55.45	20230726	40600	13.79	20240417	3.64	N	058430	5000	300 억	157879	N	N	123	N	N
91	20240716	150558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46500	1000	2	2.20	2060557600	44384	387.57	45150	46900	45150	59100	31850	45500	46425.71	2.63	4019	46033	45766	45383	45116	44733	45900	45250	300	13600	5000	28210	50	1	6000000	2790	11.26	0.78	12	0.74	4128.00	59840.00	103700	20230726	-55.16	40600	20240417	14.53	59600	-21.98	20240103	40600	14.53	20240417	103700	-55.16	20230726	40600	14.53	20240417	3.64	N	058430	5000	300 억	157879	N	N	23	N	N
92	20240716	140556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46300	800	2	1.76	1964068300	42303	369.39	45150	46900	45150	59100	31850	45500	46428.60	2.63	4504	46033	45766	45383	45116	44733	45900	45250	300	13600	5000	28210	50	1	6000000	2778	11.22	0.77	12	0.71	4128.00	59840.00	103700	20230726	-55.35	40600	20240417	14.04	59600	-22.32	20240103	40600	14.04	20240417	103700	-55.35	20230726	40600	14.04	20240417	3.64	N	058430	5000	300 억	157879	N	N	23	N	N
93	20240716	130557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46800	1300	2	2.86	1626622800	35066	306.20	45150	46900	45150	59100	31850	45500	46387.49	2.63	5533	46033	45766	45383	45116	44733	45900	45250	300	13600	5000	28210	50	1	6000000	2808	11.34	0.78	12	0.58	4128.00	59840.00	103700	20230726	-54.87	40600	20240417	15.27	59600	-21.48	20240103	40600	15.27	20240417	103700	-54.87	20230726	40600	15.27	20240417	3.64	N	058430	5000	300 억	157879	N	N	23	N	N
94	20240716	120556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46750	1250	2	2.75	1441845700	31113	271.68	45150	46900	45150	59100	31850	45500	46342.25	2.63	5239	46033	45766	45383	45116	44733	45900	45250	300	13600	5000	28210	50	1	6000000	2805	11.33	0.78	12	0.52	4128.00	59840.00	103700	20230726	-54.92	40600	20240417	15.15	59600	-21.56	20240103	40600	15.15	20240417	103700	-54.92	20230726	40600	15.15	20240417	3.64	N	058430	5000	300 억	157879	N	N	23	N	N
95	20240716	110555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46400	900	2	1.98	1011717900	21886	191.11	45150	46800	45150	59100	31850	45500	46226.75	2.63	1765	46033	45766	45383	45116	44733	45900	45250	300	13600	5000	28210	50	1	6000000	2784	11.24	0.78	12	0.36	4128.00	59840.00	103700	20230726	-55.26	40600	20240417	14.29	59600	-22.15	20240103	40600	14.29	20240417	103700	-55.26	20230726	40600	14.29	20240417	3.64	N	058430	5000	300 억	157879	N	N	23	N	N
96	20240716	100556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45550	50	2	0.11	166569750	3663	31.99	45150	46000	45150	59100	31850	45500	45473.58	2.63	138	46033	45766	45383	45116	44733	45900	45250	300	13600	5000	28210	50	1	6000000	2733	11.03	0.76	12	0.06	4128.00	59840.00	103700	20230726	-56.08	40600	20240417	12.19	59600	-23.57	20240103	40600	12.19	20240417	103700	-56.08	20230726	40600	12.19	20240417	3.64	N	058430	5000	300 억	157879	N	N	23	N	N
97	20240716	090554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	0	3	0.00	11955950	264	2.31	45150	45600	45150	59100	31850	45500	45286.88	2.63	-36	46033	45766	45383	45116	44733	45900	45250	300	13600	5000	28210	50	1	6000000	2730	11.02	0.76	12	0.00	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.64	N	058430	5000	300 억	157879	N	N	23	N	N
98	20240715	160546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	400	2	0.89	515935950	11388	67.32	45150	45650	45000	58600	31600	45100	45305.25	2.65	-507	46300	45700	45350	44750	44400	45525	44575	300	13500	5000	27960	50	1	6000000	2730	11.02	0.76	12	0.19	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.65	N	058430	5000	300 억	158879	N	N	23	N	N
99	20240715	150550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45400	300	2	0.67	490842600	10836	64.06	45150	45650	45000	58600	31600	45100	45297.43	2.65	-425	46300	45700	45350	44750	44400	45525	44575	300	13500	5000	27960	50	1	6000000	2724	11.00	0.76	12	0.18	4128.00	59840.00	103700	20230726	-56.22	40600	20240417	11.82	59600	-23.83	20240103	40600	11.82	20240417	103700	-56.22	20230726	40600	11.82	20240417	3.65	N	058430	5000	300 억	158879	N	N	38	N	N
100	20240715	140549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45350	250	2	0.55	444034700	9804	57.96	45150	45650	45000	58600	31600	45100	45291.22	2.65	-247	46300	45700	45350	44750	44400	45525	44575	300	13500	5000	27960	50	1	6000000	2721	10.99	0.76	12	0.16	4128.00	59840.00	103700	20230726	-56.27	40600	20240417	11.70	59600	-23.91	20240103	40600	11.70	20240417	103700	-56.27	20230726	40600	11.70	20240417	3.65	N	058430	5000	300 억	158879	N	N	38	N	N
101	20240715	130549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45400	300	2	0.67	403433650	8909	52.67	45150	45650	45000	58600	31600	45100	45283.87	2.65	-466	46300	45700	45350	44750	44400	45525	44575	300	13500	5000	27960	50	1	6000000	2724	11.00	0.76	12	0.15	4128.00	59840.00	103700	20230726	-56.22	40600	20240417	11.82	59600	-23.83	20240103	40600	11.82	20240417	103700	-56.22	20230726	40600	11.82	20240417	3.65	N	058430	5000	300 억	158879	N	N	38	N	N
102	20240715	120550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45200	100	2	0.22	312681250	6909	40.85	45150	45650	45000	58600	31600	45100	45257.14	2.65	-264	46300	45700	45350	44750	44400	45525	44575	300	13500	5000	27960	50	1	6000000	2712	10.95	0.76	12	0.12	4128.00	59840.00	103700	20230726	-56.41	40600	20240417	11.33	59600	-24.16	20240103	40600	11.33	20240417	103700	-56.41	20230726	40600	11.33	20240417	3.65	N	058430	5000	300 억	158879	N	N	38	N	N
103	20240715	110549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	50	2	0.11	269320950	5951	35.18	45150	45650	45000	58600	31600	45100	45256.47	2.65	-152	46300	45700	45350	44750	44400	45525	44575	300	13500	5000	27960	50	1	6000000	2709	10.94	0.75	12	0.10	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	3.65	N	058430	5000	300 억	158879	N	N	38	N	N
104	20240715	100549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45050	-50	5	-0.11	194272700	4288	25.35	45150	45650	45000	58600	31600	45100	45306.23	2.65	-54	46300	45700	45350	44750	44400	45525	44575	300	13500	5000	27960	50	1	6000000	2703	10.91	0.75	12	0.07	4128.00	59840.00	103700	20230726	-56.56	40600	20240417	10.96	59600	-24.41	20240103	40600	10.96	20240417	103700	-56.56	20230726	40600	10.96	20240417	3.65	N	058430	5000	300 억	158879	N	N	38	N	N
105	20240715	090550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45350	250	2	0.55	17887000	395	2.34	45150	45400	45100	58600	31600	45100	45284.48	2.65	-272	46300	45700	45350	44750	44400	45525	44575	300	13500	5000	27960	50	1	6000000	2721	10.99	0.76	12	0.01	4128.00	59840.00	103700	20230726	-56.27	40600	20240417	11.70	59600	-23.91	20240103	40600	11.70	20240417	103700	-56.27	20230726	40600	11.70	20240417	3.65	N	058430	5000	300 억	158879	N	N	38	N	N
106	20240712	160545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45100	-550	5	-1.20	749257600	16579	44.36	45150	45950	45000	59300	32000	45650	45193.78	2.68	-1718	48016	46832	45816	44632	43616	46325	44125	300	13650	5000	28300	50	1	6000000	2706	10.93	0.75	12	0.28	4128.00	59840.00	103700	20230726	-56.51	40600	20240417	11.08	59600	-24.33	20240103	40600	11.08	20240417	103700	-56.51	20230726	40600	11.08	20240417	3.65	N	058430	5000	300 억	160788	N	N	38	N	N
107	20240712	150548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45200	-450	5	-0.99	698726450	15459	41.36	45150	45950	45000	59300	32000	45650	45198.65	2.68	-1636	48016	46832	45816	44632	43616	46325	44125	300	13650	5000	28300	50	1	6000000	2712	10.95	0.76	12	0.26	4128.00	59840.00	103700	20230726	-56.41	40600	20240417	11.33	59600	-24.16	20240103	40600	11.33	20240417	103700	-56.41	20230726	40600	11.33	20240417	3.65	N	058430	5000	300 억	160788	N	N	84	N	N
108	20240712	140551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45050	-600	5	-1.31	626758350	13864	37.09	45150	45950	45000	59300	32000	45650	45207.58	2.68	-812	48016	46832	45816	44632	43616	46325	44125	300	13650	5000	28300	50	1	6000000	2703	10.91	0.75	12	0.23	4128.00	59840.00	103700	20230726	-56.56	40600	20240417	10.96	59600	-24.41	20240103	40600	10.96	20240417	103700	-56.56	20230726	40600	10.96	20240417	3.65	N	058430	5000	300 억	160788	N	N	84	N	N
109	20240712	130547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45250	-400	5	-0.88	534050600	11809	31.60	45150	45950	45000	59300	32000	45650	45224.00	2.68	-214	48016	46832	45816	44632	43616	46325	44125	300	13650	5000	28300	50	1	6000000	2715	10.96	0.76	12	0.20	4128.00	59840.00	103700	20230726	-56.36	40600	20240417	11.45	59600	-24.08	20240103	40600	11.45	20240417	103700	-56.36	20230726	40600	11.45	20240417	3.65	N	058430	5000	300 억	160788	N	N	84	N	N
110	20240712	120548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-650	5	-1.42	517960100	11453	30.64	45150	45950	45000	59300	32000	45650	45224.80	2.68	-55	48016	46832	45816	44632	43616	46325	44125	300	13650	5000	28300	50	1	6000000	2700	10.90	0.75	12	0.19	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.65	N	058430	5000	300 억	160788	N	N	84	N	N
111	20240712	110545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45100	-550	5	-1.20	304970500	6728	18.00	45150	45950	45100	59300	32000	45650	45328.50	2.68	830	48016	46832	45816	44632	43616	46325	44125	300	13650	5000	28300	50	1	6000000	2706	10.93	0.75	12	0.11	4128.00	59840.00	103700	20230726	-56.51	40600	20240417	11.08	59600	-24.33	20240103	40600	11.08	20240417	103700	-56.51	20230726	40600	11.08	20240417	3.65	N	058430	5000	300 억	160788	N	N	84	N	N
112	20240712	100548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	-500	5	-1.10	212506550	4680	12.52	45150	45950	45100	59300	32000	45650	45407.33	2.68	636	48016	46832	45816	44632	43616	46325	44125	300	13650	5000	28300	50	1	6000000	2709	10.94	0.75	12	0.08	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	3.65	N	058430	5000	300 억	160788	N	N	84	N	N
113	20240712	090544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45450	-200	5	-0.44	49269000	1090	2.92	45150	45500	45100	59300	32000	45650	45200.51	2.68	361	48016	46832	45816	44632	43616	46325	44125	300	13650	5000	28300	50	1	6000000	2727	11.01	0.76	12	0.02	4128.00	59840.00	103700	20230726	-56.17	40600	20240417	11.95	59600	-23.74	20240103	40600	11.95	20240417	103700	-56.17	20230726	40600	11.95	20240417	3.65	N	058430	5000	300 억	160788	N	N	84	N	N
114	20240711	160543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45650	650	2	1.44	1699120200	37152	287.18	45800	47000	44800	58500	31500	45000	45734.29	2.70	-1840	45966	45482	45166	44682	44366	45325	44525	300	13500	5000	27900	50	1	6000000	2739	11.06	0.76	12	0.62	4128.00	59840.00	103700	20230726	-55.98	40600	20240417	12.44	59600	-23.41	20240103	40600	12.44	20240417	103700	-55.98	20230726	40600	12.44	20240417	3.72	N	058430	5000	300 억	162065	N	N	84	N	N
115	20240711	150548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45350	350	2	0.78	1653464450	36151	279.44	45800	47000	44800	58500	31500	45000	45737.72	2.70	-1624	45966	45482	45166	44682	44366	45325	44525	300	13500	5000	27900	50	1	6000000	2721	10.99	0.76	12	0.60	4128.00	59840.00	103700	20230726	-56.27	40600	20240417	11.70	59600	-23.91	20240103	40600	11.70	20240417	103700	-56.27	20230726	40600	11.70	20240417	3.72	N	058430	5000	300 억	162065	N	N	12	N	N
116	20240711	140547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	800	2	1.78	1482786800	32399	250.44	45800	47000	44800	58500	31500	45000	45766.44	2.70	-2478	45966	45482	45166	44682	44366	45325	44525	300	13500	5000	27900	50	1	6000000	2748	11.09	0.77	12	0.54	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.72	N	058430	5000	300 억	162065	N	N	12	N	N
117	20240711	130545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	800	2	1.78	1423424050	31103	240.42	45800	47000	44800	58500	31500	45000	45764.85	2.70	-2048	45966	45482	45166	44682	44366	45325	44525	300	13500	5000	27900	50	1	6000000	2748	11.09	0.77	12	0.52	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.72	N	058430	5000	300 억	162065	N	N	12	N	N
118	20240711	120546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	800	2	1.78	1264321650	27639	213.64	45800	47000	44800	58500	31500	45000	45744.12	2.70	-1535	45966	45482	45166	44682	44366	45325	44525	300	13500	5000	27900	50	1	6000000	2748	11.09	0.77	12	0.46	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.72	N	058430	5000	300 억	162065	N	N	12	N	N
119	20240711	110544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	750	2	1.67	983032400	21483	166.06	45800	47000	44800	58500	31500	45000	45758.62	2.70	-1097	45966	45482	45166	44682	44366	45325	44525	300	13500	5000	27900	50	1	6000000	2745	11.08	0.76	12	0.36	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.72	N	058430	5000	300 억	162065	N	N	12	N	N
120	20240711	100544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	150	2	0.33	213168650	4738	36.62	45800	45800	44800	58500	31500	45000	44991.27	2.70	555	45966	45482	45166	44682	44366	45325	44525	300	13500	5000	27900	50	1	6000000	2709	10.94	0.75	12	0.08	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	3.72	N	058430	5000	300 억	162065	N	N	12	N	N
121	20240711	090542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45100	100	2	0.22	29961500	661	5.11	45800	45800	44900	58500	31500	45000	45327.53	2.70	-134	45966	45482	45166	44682	44366	45325	44525	300	13500	5000	27900	50	1	6000000	2706	10.93	0.75	12	0.01	4128.00	59840.00	103700	20230726	-56.51	40600	20240417	11.08	59600	-24.33	20240103	40600	11.08	20240417	103700	-56.51	20230726	40600	11.08	20240417	3.72	N	058430	5000	300 억	162065	N	N	12	N	N
122	20240710	160543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	100	2	0.22	573642500	12723	54.28	45050	45650	44850	58300	31450	44900	45087.05	2.72	-1054	46233	45566	45033	44366	43833	45300	44100	300	13400	5000	27830	50	1	6000000	2700	10.90	0.75	12	0.21	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.71	N	058430	5000	300 억	163499	N	N	12	N	N
123	20240710	150545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44900	0	3	0.00	514532500	11408	48.67	45050	45650	44850	58300	31450	44900	45102.78	2.72	-888	46233	45566	45033	44366	43833	45300	44100	300	13400	5000	27830	50	1	6000000	2694	10.88	0.75	12	0.19	4128.00	59840.00	103700	20230726	-56.70	40600	20240417	10.59	59600	-24.66	20240103	40600	10.59	20240417	103700	-56.70	20230726	40600	10.59	20240417	3.71	N	058430	5000	300 억	163499	N	N	1	N	N
124	20240710	140542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	100	2	0.22	458834150	10169	43.38	45050	45650	44850	58300	31450	44900	45120.87	2.72	-764	46233	45566	45033	44366	43833	45300	44100	300	13400	5000	27830	50	1	6000000	2700	10.90	0.75	12	0.17	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.71	N	058430	5000	300 억	163499	N	N	1	N	N
125	20240710	130542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45050	150	2	0.33	429161050	9509	40.57	45050	45650	44850	58300	31450	44900	45132.09	2.72	-653	46233	45566	45033	44366	43833	45300	44100	300	13400	5000	27830	50	1	6000000	2703	10.91	0.75	12	0.16	4128.00	59840.00	103700	20230726	-56.56	40600	20240417	10.96	59600	-24.41	20240103	40600	10.96	20240417	103700	-56.56	20230726	40600	10.96	20240417	3.71	N	058430	5000	300 억	163499	N	N	1	N	N
126	20240710	120543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45050	150	2	0.33	374395500	8293	35.38	45050	45650	44850	58300	31450	44900	45145.97	2.72	-772	46233	45566	45033	44366	43833	45300	44100	300	13400	5000	27830	50	1	6000000	2703	10.91	0.75	12	0.14	4128.00	59840.00	103700	20230726	-56.56	40600	20240417	10.96	59600	-24.41	20240103	40600	10.96	20240417	103700	-56.56	20230726	40600	10.96	20240417	3.71	N	058430	5000	300 억	163499	N	N	1	N	N
127	20240710	110544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45250	350	2	0.78	355672900	7878	33.61	45050	45650	44850	58300	31450	44900	45147.61	2.72	-881	46233	45566	45033	44366	43833	45300	44100	300	13400	5000	27830	50	1	6000000	2715	10.96	0.76	12	0.13	4128.00	59840.00	103700	20230726	-56.36	40600	20240417	11.45	59600	-24.08	20240103	40600	11.45	20240417	103700	-56.36	20230726	40600	11.45	20240417	3.71	N	058430	5000	300 억	163499	N	N	1	N	N
128	20240710	100540	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	100	2	0.22	130011050	2881	12.29	45050	45650	44850	58300	31450	44900	45127.06	2.72	-569	46233	45566	45033	44366	43833	45300	44100	300	13400	5000	27830	50	1	6000000	2700	10.90	0.75	12	0.05	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.71	N	058430	5000	300 억	163499	N	N	1	N	N
129	20240710	090542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44900	0	3	0.00	33702250	745	3.18	45050	45650	44900	58300	31450	44900	45237.92	2.72	-403	46233	45566	45033	44366	43833	45300	44100	300	13400	5000	27830	50	1	6000000	2694	10.88	0.75	12	0.01	4128.00	59840.00	103700	20230726	-56.70	40600	20240417	10.59	59600	-24.66	20240103	40600	10.59	20240417	103700	-56.70	20230726	40600	10.59	20240417	3.71	N	058430	5000	300 억	163499	N	N	1	N	N
130	20240709	160541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44900	-500	5	-1.10	1044025800	23202	240.24	45400	45700	44500	59000	31800	45400	44997.49	2.77	-2475	46200	45800	45500	45100	44800	46000	45300	300	13600	5000	28140	50	1	6000000	2694	10.88	0.75	12	0.39	4128.00	59840.00	103700	20230726	-56.70	40600	20240417	10.59	59600	-24.66	20240103	40600	10.59	20240417	103700	-56.70	20230726	40600	10.59	20240417	3.83	N	058430	5000	300 억	166072	N	N	1	N	N
131	20240709	150542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-400	5	-0.88	973061050	21622	223.88	45400	45700	44500	59000	31800	45400	45003.29	2.77	-2298	46200	45800	45500	45100	44800	46000	45300	300	13600	5000	28140	50	1	6000000	2700	10.90	0.75	12	0.36	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.83	N	058430	5000	300 억	166072	N	N	15	N	N
132	20240709	140543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45000	-400	5	-0.88	914460650	20317	210.36	45400	45700	44500	59000	31800	45400	45009.63	2.77	-2194	46200	45800	45500	45100	44800	46000	45300	300	13600	5000	28140	50	1	6000000	2700	10.90	0.75	12	0.34	4128.00	59840.00	103700	20230726	-56.61	40600	20240417	10.84	59600	-24.50	20240103	40600	10.84	20240417	103700	-56.61	20230726	40600	10.84	20240417	3.83	N	058430	5000	300 억	166072	N	N	15	N	N
133	20240709	130544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	44750	-650	5	-1.43	853657650	18963	196.35	45400	45700	44500	59000	31800	45400	45017.01	2.77	-1755	46200	45800	45500	45100	44800	46000	45300	300	13600	5000	28140	50	1	6000000	2685	10.84	0.75	12	0.32	4128.00	59840.00	103700	20230726	-56.85	40600	20240417	10.22	59600	-24.92	20240103	40600	10.22	20240417	103700	-56.85	20230726	40600	10.22	20240417	3.83	N	058430	5000	300 억	166072	N	N	15	N	N
134	20240709	120545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45100	-300	5	-0.66	742428550	16482	170.66	45400	45700	44500	59000	31800	45400	45044.81	2.77	-1286	46200	45800	45500	45100	44800	46000	45300	300	13600	5000	28140	50	1	6000000	2706	10.93	0.75	12	0.27	4128.00	59840.00	103700	20230726	-56.51	40600	20240417	11.08	59600	-24.33	20240103	40600	11.08	20240417	103700	-56.51	20230726	40600	11.08	20240417	3.83	N	058430	5000	300 억	166072	N	N	15	N	N
135	20240709	110544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45150	-250	5	-0.55	308882350	6820	70.62	45400	45700	45050	59000	31800	45400	45290.67	2.77	-1142	46200	45800	45500	45100	44800	46000	45300	300	13600	5000	28140	50	1	6000000	2709	10.94	0.75	12	0.11	4128.00	59840.00	103700	20230726	-56.46	40600	20240417	11.21	59600	-24.24	20240103	40600	11.21	20240417	103700	-56.46	20230726	40600	11.21	20240417	3.83	N	058430	5000	300 억	166072	N	N	15	N	N
136	20240709	100543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45300	-100	5	-0.22	238630050	5268	54.55	45400	45700	45050	59000	31800	45400	45298.04	2.77	-784	46200	45800	45500	45100	44800	46000	45300	300	13600	5000	28140	50	1	6000000	2718	10.97	0.76	12	0.09	4128.00	59840.00	103700	20230726	-56.32	40600	20240417	11.58	59600	-23.99	20240103	40600	11.58	20240417	103700	-56.32	20230726	40600	11.58	20240417	3.83	N	058430	5000	300 억	166072	N	N	15	N	N
137	20240709	090542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45450	50	2	0.11	5316050	117	1.21	45400	45700	45400	59000	31800	45400	45436.32	2.77	22	46200	45800	45500	45100	44800	46000	45300	300	13600	5000	28140	50	1	6000000	2727	11.01	0.76	12	0.00	4128.00	59840.00	103700	20230726	-56.17	40600	20240417	11.95	59600	-23.74	20240103	40600	11.95	20240417	103700	-56.17	20230726	40600	11.95	20240417	3.83	N	058430	5000	300 억	166072	N	N	15	N	N
138	20240708	160538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45400	50	2	0.11	434694200	9550	38.64	45200	45900	45200	58900	31750	45350	45517.82	2.75	1005	46383	45866	45583	45066	44783	45725	44925	300	13550	5000	28110	50	1	6000000	2724	11.00	0.76	12	0.16	4128.00	59840.00	103700	20230726	-56.22	40600	20240417	11.82	59600	-23.83	20240103	40600	11.82	20240417	103700	-56.22	20230726	40600	11.82	20240417	3.84	N	058430	5000	300 억	165090	N	N	15	N	N
139	20240708	150540	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	150	2	0.33	371464300	8156	33.00	45200	45900	45200	58900	31750	45350	45544.91	2.75	938	46383	45866	45583	45066	44783	45725	44925	300	13550	5000	28110	50	1	6000000	2730	11.02	0.76	12	0.14	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.84	N	058430	5000	300 억	165090	N	N	34	N	N
140	20240708	140541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45600	250	2	0.55	316505850	6949	28.12	45200	45900	45200	58900	31750	45350	45546.96	2.75	878	46383	45866	45583	45066	44783	45725	44925	300	13550	5000	28110	50	1	6000000	2736	11.05	0.76	12	0.12	4128.00	59840.00	103700	20230726	-56.03	40600	20240417	12.32	59600	-23.49	20240103	40600	12.32	20240417	103700	-56.03	20230726	40600	12.32	20240417	3.84	N	058430	5000	300 억	165090	N	N	34	N	N
141	20240708	130537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45700	350	2	0.77	284605350	6249	25.28	45200	45900	45200	58900	31750	45350	45544.14	2.75	816	46383	45866	45583	45066	44783	45725	44925	300	13550	5000	28110	50	1	6000000	2742	11.07	0.76	12	0.10	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	3.84	N	058430	5000	300 억	165090	N	N	34	N	N
142	20240708	120540	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45700	350	2	0.77	238538700	5240	21.20	45200	45900	45200	58900	31750	45350	45522.65	2.75	432	46383	45866	45583	45066	44783	45725	44925	300	13550	5000	28110	50	1	6000000	2742	11.07	0.76	12	0.09	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	3.84	N	058430	5000	300 억	165090	N	N	34	N	N
143	20240708	110537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45500	150	2	0.33	158579000	3486	14.10	45200	45900	45200	58900	31750	45350	45490.25	2.75	225	46383	45866	45583	45066	44783	45725	44925	300	13550	5000	28110	50	1	6000000	2730	11.02	0.76	12	0.06	4128.00	59840.00	103700	20230726	-56.12	40600	20240417	12.07	59600	-23.66	20240103	40600	12.07	20240417	103700	-56.12	20230726	40600	12.07	20240417	3.84	N	058430	5000	300 억	165090	N	N	34	N	N
144	20240708	100539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45650	300	2	0.66	105435300	2320	9.39	45200	45900	45200	58900	31750	45350	45446.25	2.75	-24	46383	45866	45583	45066	44783	45725	44925	300	13550	5000	28110	50	1	6000000	2739	11.06	0.76	12	0.04	4128.00	59840.00	103700	20230726	-55.98	40600	20240417	12.44	59600	-23.41	20240103	40600	12.44	20240417	103700	-55.98	20230726	40600	12.44	20240417	3.84	N	058430	5000	300 억	165090	N	N	34	N	N
145	20240708	090539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	450	2	0.99	16892800	373	1.51	45200	45900	45200	58900	31750	45350	45289.01	2.75	34	46383	45866	45583	45066	44783	45725	44925	300	13550	5000	28110	50	1	6000000	2748	11.09	0.77	12	0.01	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.84	N	058430	5000	300 억	165090	N	N	34	N	N
146	20240705	160536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45350	-450	5	-0.98	1112075550	24400	122.07	45700	46100	45300	59500	32100	45800	45576.89	2.78	-2243	46666	46232	45866	45432	45066	46450	45650	300	13700	5000	28390	50	1	6000000	2721	10.99	0.76	12	0.41	4128.00	59840.00	103700	20230726	-56.27	40600	20240417	11.70	59600	-23.91	20240103	40600	11.70	20240417	103700	-56.27	20230726	40600	11.70	20240417	3.83	N	058430	5000	300 억	167093	N	N	34	N	N
147	20240705	150538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45400	-400	5	-0.87	1031479450	22624	113.19	45700	46100	45300	59500	32100	45800	45592.27	2.78	-1578	46666	46232	45866	45432	45066	46450	45650	300	13700	5000	28390	50	1	6000000	2724	11.00	0.76	12	0.38	4128.00	59840.00	103700	20230726	-56.22	40600	20240417	11.82	59600	-23.83	20240103	40600	11.82	20240417	103700	-56.22	20230726	40600	11.82	20240417	3.83	N	058430	5000	300 억	167093	N	N	61	N	N
148	20240705	140538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45400	-400	5	-0.87	895675550	19631	98.21	45700	46100	45400	59500	32100	45800	45625.57	2.78	-167	46666	46232	45866	45432	45066	46450	45650	300	13700	5000	28390	50	1	6000000	2724	11.00	0.76	12	0.33	4128.00	59840.00	103700	20230726	-56.22	40600	20240417	11.82	59600	-23.83	20240103	40600	11.82	20240417	103700	-56.22	20230726	40600	11.82	20240417	3.83	N	058430	5000	300 억	167093	N	N	61	N	N
149	20240705	130538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45850	50	2	0.11	528965050	11580	57.93	45700	46100	45550	59500	32100	45800	45679.19	2.78	108	46666	46232	45866	45432	45066	46450	45650	300	13700	5000	28390	50	1	6000000	2751	11.11	0.77	12	0.19	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	3.83	N	058430	5000	300 억	167093	N	N	61	N	N
150	20240705	120538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45700	-100	5	-0.22	308066600	6736	33.70	45700	46100	45550	59500	32100	45800	45734.35	2.78	162	46666	46232	45866	45432	45066	46450	45650	300	13700	5000	28390	50	1	6000000	2742	11.07	0.76	12	0.11	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	3.83	N	058430	5000	300 억	167093	N	N	61	N	N
151	20240705	110536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45700	-100	5	-0.22	273132550	5973	29.88	45700	46100	45550	59500	32100	45800	45727.87	2.78	161	46666	46232	45866	45432	45066	46450	45650	300	13700	5000	28390	50	1	6000000	2742	11.07	0.76	12	0.10	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	3.83	N	058430	5000	300 억	167093	N	N	61	N	N
152	20240705	100536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45950	150	2	0.33	130118850	2840	14.21	45700	46100	45550	59500	32100	45800	45816.50	2.78	262	46666	46232	45866	45432	45066	46450	45650	300	13700	5000	28390	50	1	6000000	2757	11.13	0.77	12	0.05	4128.00	59840.00	103700	20230726	-55.69	40600	20240417	13.18	59600	-22.90	20240103	40600	13.18	20240417	103700	-55.69	20230726	40600	13.18	20240417	3.83	N	058430	5000	300 억	167093	N	N	61	N	N
153	20240705	090537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	-50	5	-0.11	13721400	300	1.50	45700	45750	45700	59500	32100	45800	45738.00	2.78	230	46666	46232	45866	45432	45066	46450	45650	300	13700	5000	28390	50	1	6000000	2745	11.08	0.76	12	0.00	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.83	N	058430	5000	300 억	167093	N	N	61	N	N
154	20240704	160534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	-250	5	-0.54	895828900	19571	79.84	45750	46300	45500	59800	32250	46050	45773.25	2.80	-900	47516	46782	46266	45532	45016	46525	45275	300	13750	5000	28550	50	1	6000000	2748	11.09	0.77	12	0.33	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.73	N	058430	5000	300 억	167988	N	N	61	N	N
155	20240704	150536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45950	-100	5	-0.22	835445050	18255	74.47	45750	46300	45500	59800	32250	46050	45765.27	2.80	-698	47516	46782	46266	45532	45016	46525	45275	300	13750	5000	28550	50	1	6000000	2757	11.13	0.77	12	0.30	4128.00	59840.00	103700	20230726	-55.69	40600	20240417	13.18	59600	-22.90	20240103	40600	13.18	20240417	103700	-55.69	20230726	40600	13.18	20240417	3.73	N	058430	5000	300 억	167988	N	N	13	N	N
156	20240704	140536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46050	0	3	0.00	735963100	16091	65.64	45750	46300	45500	59800	32250	46050	45737.56	2.80	-695	47516	46782	46266	45532	45016	46525	45275	300	13750	5000	28550	50	1	6000000	2763	11.16	0.77	12	0.27	4128.00	59840.00	103700	20230726	-55.59	40600	20240417	13.42	59600	-22.73	20240103	40600	13.42	20240417	103700	-55.59	20230726	40600	13.42	20240417	3.73	N	058430	5000	300 억	167988	N	N	13	N	N
157	20240704	130537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45650	-400	5	-0.87	541161600	11833	48.27	45750	46050	45500	59800	32250	46050	45733.25	2.80	-1567	47516	46782	46266	45532	45016	46525	45275	300	13750	5000	28550	50	1	6000000	2739	11.06	0.76	12	0.20	4128.00	59840.00	103700	20230726	-55.98	40600	20240417	12.44	59600	-23.41	20240103	40600	12.44	20240417	103700	-55.98	20230726	40600	12.44	20240417	3.73	N	058430	5000	300 억	167988	N	N	13	N	N
158	20240704	120535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45700	-350	5	-0.76	360415750	7866	32.09	45750	46050	45650	59800	32250	46050	45819.44	2.80	-603	47516	46782	46266	45532	45016	46525	45275	300	13750	5000	28550	50	1	6000000	2742	11.07	0.76	12	0.13	4128.00	59840.00	103700	20230726	-55.93	40600	20240417	12.56	59600	-23.32	20240103	40600	12.56	20240417	103700	-55.93	20230726	40600	12.56	20240417	3.73	N	058430	5000	300 억	167988	N	N	13	N	N
159	20240704	110535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	-300	5	-0.65	292675450	6385	26.05	45750	46050	45650	59800	32250	46050	45837.97	2.80	-62	47516	46782	46266	45532	45016	46525	45275	300	13750	5000	28550	50	1	6000000	2745	11.08	0.76	12	0.11	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.73	N	058430	5000	300 억	167988	N	N	13	N	N
160	20240704	100535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46050	0	3	0.00	210622250	4597	18.75	45750	46050	45650	59800	32250	46050	45817.33	2.80	24	47516	46782	46266	45532	45016	46525	45275	300	13750	5000	28550	50	1	6000000	2763	11.16	0.77	12	0.08	4128.00	59840.00	103700	20230726	-55.59	40600	20240417	13.42	59600	-22.73	20240103	40600	13.42	20240417	103700	-55.59	20230726	40600	13.42	20240417	3.73	N	058430	5000	300 억	167988	N	N	13	N	N
161	20240704	090536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	-250	5	-0.54	29109400	635	2.59	45750	46000	45750	59800	32250	46050	45841.57	2.80	13	47516	46782	46266	45532	45016	46525	45275	300	13750	5000	28550	50	1	6000000	2748	11.09	0.77	12	0.01	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.73	N	058430	5000	300 억	167988	N	N	13	N	N
162	20240703	160532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46050	-400	5	-0.86	1114331450	24105	118.23	46900	47000	45750	60300	32550	46450	46227.11	2.93	-7599	47016	46732	46166	45882	45316	46875	46025	300	13850	5000	28790	50	1	6000000	2763	11.16	0.77	12	0.40	4128.00	59840.00	103700	20230726	-55.59	40600	20240417	13.42	59600	-22.73	20240103	40600	13.42	20240417	103700	-55.59	20230726	40600	13.42	20240417	3.72	N	058430	5000	300 억	175837	N	N	13	N	N
163	20240703	150535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45850	-600	5	-1.29	939674200	20298	99.56	46900	47000	45750	60300	32550	46450	46292.76	2.93	-6612	47016	46732	46166	45882	45316	46875	46025	300	13850	5000	28790	50	1	6000000	2751	11.11	0.77	12	0.34	4128.00	59840.00	103700	20230726	-55.79	40600	20240417	12.93	59600	-23.07	20240103	40600	12.93	20240417	103700	-55.79	20230726	40600	12.93	20240417	3.72	N	058430	5000	300 억	175837	N	N	13	N	N
164	20240703	140535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	-450	5	-0.97	716955000	15441	75.74	46900	47000	45900	60300	32550	46450	46431.72	2.93	-5509	47016	46732	46166	45882	45316	46875	46025	300	13850	5000	28790	50	1	6000000	2760	11.14	0.77	12	0.26	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.72	N	058430	5000	300 억	175837	N	N	13	N	N
165	20240703	130533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46250	-200	5	-0.43	614121450	13205	64.77	46900	47000	46050	60300	32550	46450	46507.39	2.93	-4664	47016	46732	46166	45882	45316	46875	46025	300	13850	5000	28790	50	1	6000000	2775	11.20	0.77	12	0.22	4128.00	59840.00	103700	20230726	-55.40	40600	20240417	13.92	59600	-22.40	20240103	40600	13.92	20240417	103700	-55.40	20230726	40600	13.92	20240417	3.72	N	058430	5000	300 억	175837	N	N	13	N	N
166	20240703	120533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46400	-50	5	-0.11	555128000	11928	58.51	46900	47000	46150	60300	32550	46450	46541.06	2.93	-4417	47016	46732	46166	45882	45316	46875	46025	300	13850	5000	28790	50	1	6000000	2784	11.24	0.78	12	0.20	4128.00	59840.00	103700	20230726	-55.26	40600	20240417	14.29	59600	-22.15	20240103	40600	14.29	20240417	103700	-55.26	20230726	40600	14.29	20240417	3.72	N	058430	5000	300 억	175837	N	N	13	N	N
167	20240703	110535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46350	-100	5	-0.22	493466950	10595	51.97	46900	47000	46200	60300	32550	46450	46577.27	2.93	-3676	47016	46732	46166	45882	45316	46875	46025	300	13850	5000	28790	50	1	6000000	2781	11.23	0.77	12	0.18	4128.00	59840.00	103700	20230726	-55.30	40600	20240417	14.16	59600	-22.23	20240103	40600	14.16	20240417	103700	-55.30	20230726	40600	14.16	20240417	3.72	N	058430	5000	300 억	175837	N	N	13	N	N
168	20240703	100535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46550	100	2	0.22	349492000	7489	36.73	46900	47000	46400	60300	32550	46450	46671.85	2.93	-1334	47016	46732	46166	45882	45316	46875	46025	300	13850	5000	28790	50	1	6000000	2793	11.28	0.78	12	0.12	4128.00	59840.00	103700	20230726	-55.11	40600	20240417	14.66	59600	-21.90	20240103	40600	14.66	20240417	103700	-55.11	20230726	40600	14.66	20240417	3.72	N	058430	5000	300 억	175837	N	N	13	N	N
169	20240703	090533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46650	200	2	0.43	52883650	1132	5.55	46900	47000	46600	60300	32550	46450	46758.10	2.93	311	47016	46732	46166	45882	45316	46875	46025	300	13850	5000	28790	50	1	6000000	2799	11.30	0.78	12	0.02	4128.00	59840.00	103700	20230726	-55.01	40600	20240417	14.90	59600	-21.73	20240103	40600	14.90	20240417	103700	-55.01	20230726	40600	14.90	20240417	3.72	N	058430	5000	300 억	175837	N	N	13	N	N
170	20240702	160532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46450	300	2	0.65	928704650	20245	136.88	45950	46450	45600	59900	32350	46150	45873.17	2.97	-2970	46850	46500	45900	45550	44950	46675	45725	300	13750	5000	28610	50	1	6000000	2787	11.25	0.78	12	0.34	4128.00	59840.00	103700	20230726	-55.21	40600	20240417	14.41	59600	-22.06	20240103	40600	14.41	20240417	103700	-55.21	20230726	40600	14.41	20240417	3.79	N	058430	5000	300 억	178377	N	N	13	N	N
171	20240702	150533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	-400	5	-0.87	857536950	18701	126.44	45950	46350	45600	59900	32350	46150	45855.14	2.97	-2835	46850	46500	45900	45550	44950	46675	45725	300	13750	5000	28610	50	1	6000000	2745	11.08	0.76	12	0.31	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.79	N	058430	5000	300 억	178377	N	N	34	N	N
172	20240702	140533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	-400	5	-0.87	711422000	15508	104.85	45950	46350	45600	59900	32350	46150	45874.52	2.97	-2872	46850	46500	45900	45550	44950	46675	45725	300	13750	5000	28610	50	1	6000000	2745	11.08	0.76	12	0.26	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.79	N	058430	5000	300 억	178377	N	N	34	N	N
173	20240702	130533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	-400	5	-0.87	633428550	13805	93.34	45950	46350	45600	59900	32350	46150	45883.99	2.97	-2790	46850	46500	45900	45550	44950	46675	45725	300	13750	5000	28610	50	1	6000000	2745	11.08	0.76	12	0.23	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.79	N	058430	5000	300 억	178377	N	N	34	N	N
174	20240702	120534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45750	-400	5	-0.87	478343000	10416	70.43	45950	46350	45600	59900	32350	46150	45923.87	2.97	-3133	46850	46500	45900	45550	44950	46675	45725	300	13750	5000	28610	50	1	6000000	2745	11.08	0.76	12	0.17	4128.00	59840.00	103700	20230726	-55.88	40600	20240417	12.68	59600	-23.24	20240103	40600	12.68	20240417	103700	-55.88	20230726	40600	12.68	20240417	3.79	N	058430	5000	300 억	178377	N	N	34	N	N
175	20240702	110532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	-150	5	-0.33	365742300	7956	53.79	45950	46350	45600	59900	32350	46150	45970.63	2.97	-3134	46850	46500	45900	45550	44950	46675	45725	300	13750	5000	28610	50	1	6000000	2760	11.14	0.77	12	0.13	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.79	N	058430	5000	300 억	178377	N	N	34	N	N
176	20240702	100532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45800	-350	5	-0.76	285149750	6199	41.91	45950	46350	45600	59900	32350	46150	45999.31	2.97	-3133	46850	46500	45900	45550	44950	46675	45725	300	13750	5000	28610	50	1	6000000	2748	11.09	0.77	12	0.10	4128.00	59840.00	103700	20230726	-55.83	40600	20240417	12.81	59600	-23.15	20240103	40600	12.81	20240417	103700	-55.83	20230726	40600	12.81	20240417	3.79	N	058430	5000	300 억	178377	N	N	34	N	N
177	20240702	090534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46150	0	3	0.00	71695100	1554	10.51	45950	46250	45950	59900	32350	46150	46135.84	2.97	-1129	46850	46500	45900	45550	44950	46675	45725	300	13750	5000	28610	50	1	6000000	2769	11.18	0.77	12	0.03	4128.00	59840.00	103700	20230726	-55.50	40600	20240417	13.67	59600	-22.57	20240103	40600	13.67	20240417	103700	-55.50	20230726	40600	13.67	20240417	3.79	N	058430	5000	300 억	178377	N	N	34	N	N
178	20240701	160531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46150	0	3	0.00	671461850	14645	75.99	46000	46250	45300	59900	32350	46150	45849.10	2.95	1192	47183	46666	46083	45566	44983	46925	45825	300	13750	5000	28610	50	1	6000000	2769	11.18	0.77	12	0.24	4128.00	59840.00	103700	20230726	-55.50	40600	20240417	13.67	59600	-22.57	20240103	40600	13.67	20240417	103700	-55.50	20230726	40600	13.67	20240417	3.83	N	058430	5000	300 억	177185	N	N	34	N	N
179	20240701	150533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46150	0	3	0.00	640876550	13981	72.55	46000	46250	45300	59900	32350	46150	45838.97	2.95	1088	47183	46666	46083	45566	44983	46925	45825	300	13750	5000	28610	50	1	6000000	2769	11.18	0.77	12	0.23	4128.00	59840.00	103700	20230726	-55.50	40600	20240417	13.67	59600	-22.57	20240103	40600	13.67	20240417	103700	-55.50	20230726	40600	13.67	20240417	3.83	N	058430	5000	300 억	177185	N	N	16	N	N
180	20240701	140531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	-150	5	-0.33	584840050	12763	66.23	46000	46250	45300	59900	32350	46150	45822.93	2.95	811	47183	46666	46083	45566	44983	46925	45825	300	13750	5000	28610	50	1	6000000	2760	11.14	0.77	12	0.21	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.83	N	058430	5000	300 억	177185	N	N	16	N	N
181	20240701	130531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46100	-50	5	-0.11	518296650	11318	58.73	46000	46250	45300	59900	32350	46150	45793.83	2.95	880	47183	46666	46083	45566	44983	46925	45825	300	13750	5000	28610	50	1	6000000	2766	11.17	0.77	12	0.19	4128.00	59840.00	103700	20230726	-55.54	40600	20240417	13.55	59600	-22.65	20240103	40600	13.55	20240417	103700	-55.54	20230726	40600	13.55	20240417	3.83	N	058430	5000	300 억	177185	N	N	16	N	N
182	20240701	120532	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	-150	5	-0.33	499094550	10901	56.56	46000	46250	45300	59900	32350	46150	45784.09	2.95	962	47183	46666	46083	45566	44983	46925	45825	300	13750	5000	28610	50	1	6000000	2760	11.14	0.77	12	0.18	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.83	N	058430	5000	300 억	177185	N	N	16	N	N
183	20240701	110531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46150	0	3	0.00	439063850	9597	49.80	46000	46250	45300	59900	32350	46150	45749.86	2.95	944	47183	46666	46083	45566	44983	46925	45825	300	13750	5000	28610	50	1	6000000	2769	11.18	0.77	12	0.16	4128.00	59840.00	103700	20230726	-55.50	40600	20240417	13.67	59600	-22.57	20240103	40600	13.67	20240417	103700	-55.50	20230726	40600	13.67	20240417	3.83	N	058430	5000	300 억	177185	N	N	16	N	N
184	20240701	100531	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	46000	-150	5	-0.33	331546950	7261	37.68	46000	46150	45300	59900	32350	46150	45660.93	2.95	108	47183	46666	46083	45566	44983	46925	45825	300	13750	5000	28610	50	1	6000000	2760	11.14	0.77	12	0.12	4128.00	59840.00	103700	20230726	-55.64	40600	20240417	13.30	59600	-22.82	20240103	40600	13.30	20240417	103700	-55.64	20230726	40600	13.30	20240417	3.83	N	058430	5000	300 억	177185	N	N	16	N	N
185	20240701	090529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	45950	-200	5	-0.43	12098650	263	1.36	46000	46150	45950	59900	32350	46150	45999.03	2.95	-130	47183	46666	46083	45566	44983	46925	45825	300	13750	5000	28610	50	1	6000000	2757	11.13	0.77	12	0.00	4128.00	59840.00	103700	20230726	-55.69	40600	20240417	13.18	59600	-22.90	20240103	40600	13.18	20240417	103700	-55.69	20230726	40600	13.18	20240417	3.83	N	058430	5000	300 억	177185	N	N	16	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History