KissMeData/092790/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	160737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9390	200	2	2.18	4348536460	468107	81.28	9240	9440	9060	11940	6440	9190	9289.60	0.66	27437	9736	9462	9326	9052	8916	9395	8985	130	2750	500	5690	10	1	26002000	2442	1.72	0.55	12	1.80	5473.00	17112.00	13800	20230821	-31.96	6440	20240119	45.81	12360	-24.03	20240620	6440	45.81	20240119	13800	-31.96	20230821	6440	45.81	20240119	5.79	N	092790	500	130 억	170613	N	N	28	N	N
3	20240731	150746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9410	220	2	2.39	3988300990	429801	74.62	9240	9440	9060	11940	6440	9190	9279.55	0.66	24450	9736	9462	9326	9052	8916	9395	8985	130	2750	500	5690	10	1	26002000	2447	1.72	0.55	12	1.65	5473.00	17112.00	13800	20230821	-31.81	6440	20240119	46.12	12360	-23.87	20240620	6440	46.12	20240119	13800	-31.81	20230821	6440	46.12	20240119	5.79	N	092790	500	130 억	170613	N	N	19	N	N
4	20240731	140745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	170	2	1.85	2772356090	300134	52.11	9240	9390	9060	11940	6440	9190	9237.17	0.66	12895	9736	9462	9326	9052	8916	9395	8985	130	2750	500	5690	10	1	26002000	2434	1.71	0.55	12	1.15	5473.00	17112.00	13800	20230821	-32.17	6440	20240119	45.34	12360	-24.27	20240620	6440	45.34	20240119	13800	-32.17	20230821	6440	45.34	20240119	5.79	N	092790	500	130 억	170613	N	N	19	N	N
5	20240731	130744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9320	130	2	1.41	2267225100	245844	42.69	9240	9370	9060	11940	6440	9190	9222.30	0.66	-274	9736	9462	9326	9052	8916	9395	8985	130	2750	500	5690	10	1	26002000	2423	1.70	0.54	12	0.95	5473.00	17112.00	13800	20230821	-32.46	6440	20240119	44.72	12360	-24.60	20240620	6440	44.72	20240119	13800	-32.46	20230821	6440	44.72	20240119	5.79	N	092790	500	130 억	170613	N	N	19	N	N
6	20240731	120743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9230	40	2	0.44	1937367540	210392	36.53	9240	9370	9060	11940	6440	9190	9208.43	0.66	-1004	9736	9462	9326	9052	8916	9395	8985	130	2750	500	5690	10	1	26002000	2400	1.69	0.54	12	0.81	5473.00	17112.00	13800	20230821	-33.12	6440	20240119	43.32	12360	-25.32	20240620	6440	43.32	20240119	13800	-33.12	20230821	6440	43.32	20240119	5.79	N	092790	500	130 억	170613	N	N	19	N	N
7	20240731	110745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9190	0	3	0.00	1752070830	190302	33.04	9240	9370	9060	11940	6440	9190	9206.85	0.66	1083	9736	9462	9326	9052	8916	9395	8985	130	2750	500	5690	10	1	26002000	2390	1.68	0.54	12	0.73	5473.00	17112.00	13800	20230821	-33.41	6440	20240119	42.70	12360	-25.65	20240620	6440	42.70	20240119	13800	-33.41	20230821	6440	42.70	20240119	5.79	N	092790	500	130 억	170613	N	N	19	N	N
8	20240731	100743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9330	140	2	1.52	1214681670	132103	22.94	9240	9370	9060	11940	6440	9190	9194.98	0.66	-2706	9736	9462	9326	9052	8916	9395	8985	130	2750	500	5690	10	1	26002000	2426	1.70	0.55	12	0.51	5473.00	17112.00	13800	20230821	-32.39	6440	20240119	44.88	12360	-24.51	20240620	6440	44.88	20240119	13800	-32.39	20230821	6440	44.88	20240119	5.79	N	092790	500	130 억	170613	N	N	19	N	N
9	20240731	090740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9100	-90	5	-0.98	408190820	44400	7.71	9240	9280	9100	11940	6440	9190	9193.54	0.66	-8499	9736	9462	9326	9052	8916	9395	8985	130	2750	500	5690	10	1	26002000	2366	1.66	0.53	12	0.17	5473.00	17112.00	13800	20230821	-34.06	6440	20240119	41.30	12360	-26.38	20240620	6440	41.30	20240119	13800	-34.06	20230821	6440	41.30	20240119	5.79	N	092790	500	130 억	170613	N	N	19	N	N
10	20240730	160723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9190	-410	5	-4.27	5276373150	564127	29.88	9600	9600	9190	12480	6720	9600	9353.40	0.96	-83024	10200	9900	9640	9340	9080	10050	9490	130	2880	500	5950	10	1	26002000	2390	1.68	0.54	12	2.17	5473.00	17112.00	13800	20230821	-33.41	6440	20240119	42.70	12360	-25.65	20240620	6440	42.70	20240119	13800	-33.41	20230821	6440	42.70	20240119	5.93	N	092790	500	130 억	250828	N	N	19	N	N
11	20240730	150736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9230	-370	5	-3.85	4984004380	532368	28.20	9600	9600	9210	12480	6720	9600	9361.95	0.96	-82190	10200	9900	9640	9340	9080	10050	9490	130	2880	500	5950	10	1	26002000	2400	1.69	0.54	12	2.05	5473.00	17112.00	13800	20230821	-33.12	6440	20240119	43.32	12360	-25.32	20240620	6440	43.32	20240119	13800	-33.12	20230821	6440	43.32	20240119	5.93	N	092790	500	130 억	250828	N	N	2	N	N
12	20240730	140727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9230	-370	5	-3.85	4454856990	474975	25.16	9600	9600	9210	12480	6720	9600	9379.14	0.96	-76661	10200	9900	9640	9340	9080	10050	9490	130	2880	500	5950	10	1	26002000	2400	1.69	0.54	12	1.83	5473.00	17112.00	13800	20230821	-33.12	6440	20240119	43.32	12360	-25.32	20240620	6440	43.32	20240119	13800	-33.12	20230821	6440	43.32	20240119	5.93	N	092790	500	130 억	250828	N	N	2	N	N
13	20240730	130733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9240	-360	5	-3.75	4056310720	431777	22.87	9600	9600	9230	12480	6720	9600	9394.46	0.96	-67475	10200	9900	9640	9340	9080	10050	9490	130	2880	500	5950	10	1	26002000	2403	1.69	0.54	12	1.66	5473.00	17112.00	13800	20230821	-33.04	6440	20240119	43.48	12360	-25.24	20240620	6440	43.48	20240119	13800	-33.04	20230821	6440	43.48	20240119	5.93	N	092790	500	130 억	250828	N	N	2	N	N
14	20240730	120726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9290	-310	5	-3.23	3820969100	406374	21.53	9600	9600	9230	12480	6720	9600	9402.59	0.96	-62443	10200	9900	9640	9340	9080	10050	9490	130	2880	500	5950	10	1	26002000	2416	1.70	0.54	12	1.56	5473.00	17112.00	13800	20230821	-32.68	6440	20240119	44.25	12360	-24.84	20240620	6440	44.25	20240119	13800	-32.68	20230821	6440	44.25	20240119	5.93	N	092790	500	130 억	250828	N	N	2	N	N
15	20240730	110734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9300	-300	5	-3.12	3197407980	339108	17.96	9600	9600	9270	12480	6720	9600	9428.88	0.96	-51750	10200	9900	9640	9340	9080	10050	9490	130	2880	500	5950	10	1	26002000	2418	1.70	0.54	12	1.30	5473.00	17112.00	13800	20230821	-32.61	6440	20240119	44.41	12360	-24.76	20240620	6440	44.41	20240119	13800	-32.61	20230821	6440	44.41	20240119	5.93	N	092790	500	130 억	250828	N	N	2	N	N
16	20240730	100735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9450	-150	5	-1.56	2396759170	253487	13.43	9600	9600	9320	12480	6720	9600	9455.16	0.96	-25761	10200	9900	9640	9340	9080	10050	9490	130	2880	500	5950	10	1	26002000	2457	1.73	0.55	12	0.97	5473.00	17112.00	13800	20230821	-31.52	6440	20240119	46.74	12360	-23.54	20240620	6440	46.74	20240119	13800	-31.52	20230821	6440	46.74	20240119	5.93	N	092790	500	130 억	250828	N	N	2	N	N
17	20240730	090737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9520	-80	5	-0.83	379357820	39694	2.10	9600	9600	9500	12480	6720	9600	9557.06	0.96	-2687	10200	9900	9640	9340	9080	10050	9490	130	2880	500	5950	10	1	26002000	2475	1.74	0.56	12	0.15	5473.00	17112.00	13800	20230821	-31.01	6440	20240119	47.83	12360	-22.98	20240620	6440	47.83	20240119	13800	-31.01	20230821	6440	47.83	20240119	5.93	N	092790	500	130 억	250828	N	N	2	N	N
18	20240729	160723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9600	410	2	4.46	18085570650	1863588	317.03	9590	9940	9380	11940	6440	9190	9704.79	1.19	-52354	9636	9412	9156	8932	8676	9525	9045	130	2750	500	5690	10	1	26002000	2496	1.75	0.56	12	7.17	5473.00	17112.00	13800	20230821	-30.43	6440	20240119	49.07	12360	-22.33	20240620	6440	49.07	20240119	13800	-30.43	20230821	6440	49.07	20240119	6.17	N	092790	500	130 억	308158	N	N	2	N	N
19	20240729	150733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9530	340	2	3.70	17520347090	1804583	306.99	9590	9940	9380	11940	6440	9190	9708.81	1.19	-59985	9636	9412	9156	8932	8676	9525	9045	130	2750	500	5690	10	1	26002000	2478	1.74	0.56	12	6.94	5473.00	17112.00	13800	20230821	-30.94	6440	20240119	47.98	12360	-22.90	20240620	6440	47.98	20240119	13800	-30.94	20230821	6440	47.98	20240119	6.17	N	092790	500	130 억	308158	N	N	1	N	N
20	20240729	140738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9680	490	2	5.33	15554947460	1600262	272.23	9590	9940	9380	11940	6440	9190	9720.26	1.19	-20841	9636	9412	9156	8932	8676	9525	9045	130	2750	500	5690	10	1	26002000	2517	1.77	0.57	12	6.15	5473.00	17112.00	13800	20230821	-29.86	6440	20240119	50.31	12360	-21.68	20240620	6440	50.31	20240119	13800	-29.86	20230821	6440	50.31	20240119	6.17	N	092790	500	130 억	308158	N	N	1	N	N
21	20240729	130738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9660	470	2	5.11	13665903570	1405785	239.15	9590	9940	9380	11940	6440	9190	9721.20	1.19	-28349	9636	9412	9156	8932	8676	9525	9045	130	2750	500	5690	10	1	26002000	2512	1.77	0.56	12	5.41	5473.00	17112.00	13800	20230821	-30.00	6440	20240119	50.00	12360	-21.84	20240620	6440	50.00	20240119	13800	-30.00	20230821	6440	50.00	20240119	6.17	N	092790	500	130 억	308158	N	N	1	N	N
22	20240729	120733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9560	370	2	4.03	12961579450	1332549	226.69	9590	9940	9380	11940	6440	9190	9726.91	1.19	-26729	9636	9412	9156	8932	8676	9525	9045	130	2750	500	5690	10	1	26002000	2486	1.75	0.56	12	5.12	5473.00	17112.00	13800	20230821	-30.72	6440	20240119	48.45	12360	-22.65	20240620	6440	48.45	20240119	13800	-30.72	20230821	6440	48.45	20240119	6.17	N	092790	500	130 억	308158	N	N	1	N	N
23	20240729	110727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9650	460	2	5.01	12165529240	1249457	212.55	9590	9940	9380	11940	6440	9190	9736.66	1.19	-12105	9636	9412	9156	8932	8676	9525	9045	130	2750	500	5690	10	1	26002000	2509	1.76	0.56	12	4.81	5473.00	17112.00	13800	20230821	-30.07	6440	20240119	49.84	12360	-21.93	20240620	6440	49.84	20240119	13800	-30.07	20230821	6440	49.84	20240119	6.17	N	092790	500	130 억	308158	N	N	1	N	N
24	20240729	100726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9800	610	2	6.64	9575508060	982965	167.22	9590	9940	9380	11940	6440	9190	9741.46	1.19	57681	9636	9412	9156	8932	8676	9525	9045	130	2750	500	5690	10	1	26002000	2548	1.79	0.57	12	3.78	5473.00	17112.00	13800	20230821	-28.99	6440	20240119	52.17	12360	-20.71	20240620	6440	52.17	20240119	13800	-28.99	20230821	6440	52.17	20240119	6.17	N	092790	500	130 억	308158	N	N	1	N	N
25	20240729	090725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9630	440	2	4.79	2494942320	260534	44.32	9590	9720	9380	11940	6440	9190	9576.29	1.19	-4380	9636	9412	9156	8932	8676	9525	9045	130	2750	500	5690	10	1	26002000	2504	1.76	0.56	12	1.00	5473.00	17112.00	13800	20230821	-30.22	6440	20240119	49.53	12360	-22.09	20240620	6440	49.53	20240119	13800	-30.22	20230821	6440	49.53	20240119	6.17	N	092790	500	130 억	308158	N	N	1	N	N
26	20240726	160714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9190	190	2	2.11	5276257550	580828	80.70	9030	9380	8900	11700	6300	9000	9083.13	0.94	62497	9413	9206	9073	8866	8733	9170	8830	130	2700	500	5580	10	1	26002000	2390	1.68	0.54	12	2.23	5473.00	17112.00	13800	20230821	-33.41	6440	20240119	42.70	12360	-25.65	20240620	6440	42.70	20240119	13800	-33.41	20230821	6440	42.70	20240119	6.24	N	092790	500	130 억	243333	N	N	1	N	N
27	20240726	150723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9180	180	2	2.00	4976274400	548150	76.16	9030	9380	8900	11700	6300	9000	9078.31	0.94	57915	9413	9206	9073	8866	8733	9170	8830	130	2700	500	5580	10	1	26002000	2387	1.68	0.54	12	2.11	5473.00	17112.00	13800	20230821	-33.48	6440	20240119	42.55	12360	-25.73	20240620	6440	42.55	20240119	13800	-33.48	20230821	6440	42.55	20240119	6.24	N	092790	500	130 억	243333	N	N	0	N	N
28	20240726	140722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9140	140	2	1.56	4488709160	494950	68.76	9030	9380	8900	11700	6300	9000	9069.02	0.94	42787	9413	9206	9073	8866	8733	9170	8830	130	2700	500	5580	10	1	26002000	2377	1.67	0.53	12	1.90	5473.00	17112.00	13800	20230821	-33.77	6440	20240119	41.93	12360	-26.05	20240620	6440	41.93	20240119	13800	-33.77	20230821	6440	41.93	20240119	6.24	N	092790	500	130 억	243333	N	N	0	N	N
29	20240726	130723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9190	190	2	2.11	3937214920	434646	60.39	9030	9380	8900	11700	6300	9000	9058.44	0.94	33008	9413	9206	9073	8866	8733	9170	8830	130	2700	500	5580	10	1	26002000	2390	1.68	0.54	12	1.67	5473.00	17112.00	13800	20230821	-33.41	6440	20240119	42.70	12360	-25.65	20240620	6440	42.70	20240119	13800	-33.41	20230821	6440	42.70	20240119	6.24	N	092790	500	130 억	243333	N	N	0	N	N
30	20240726	120726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9090	90	2	1.00	2947742070	326795	45.40	9030	9100	8900	11700	6300	9000	9020.16	0.94	28338	9413	9206	9073	8866	8733	9170	8830	130	2700	500	5580	10	1	26002000	2364	1.66	0.53	12	1.26	5473.00	17112.00	13800	20230821	-34.13	6440	20240119	41.15	12360	-26.46	20240620	6440	41.15	20240119	13800	-34.13	20230821	6440	41.15	20240119	6.24	N	092790	500	130 억	243333	N	N	0	N	N
31	20240726	110725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	20	2	0.22	2386687200	264890	36.80	9030	9100	8900	11700	6300	9000	9010.11	0.94	17053	9413	9206	9073	8866	8733	9170	8830	130	2700	500	5580	10	1	26002000	2345	1.65	0.53	12	1.02	5473.00	17112.00	13800	20230821	-34.64	6440	20240119	40.06	12360	-27.02	20240620	6440	40.06	20240119	13800	-34.64	20230821	6440	40.06	20240119	6.24	N	092790	500	130 억	243333	N	N	0	N	N
32	20240726	100724	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9040	40	2	0.44	1582126100	175932	24.44	9030	9100	8900	11700	6300	9000	8992.83	0.94	8155	9413	9206	9073	8866	8733	9170	8830	130	2700	500	5580	10	1	26002000	2351	1.65	0.53	12	0.68	5473.00	17112.00	13800	20230821	-34.49	6440	20240119	40.37	12360	-26.86	20240620	6440	40.37	20240119	13800	-34.49	20230821	6440	40.37	20240119	6.24	N	092790	500	130 억	243333	N	N	0	N	N
33	20240726	090716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	50	2	0.56	285943540	31682	4.40	9030	9100	8970	11700	6300	9000	9025.45	0.94	-265	9413	9206	9073	8866	8733	9170	8830	130	2700	500	5580	10	1	26002000	2353	1.65	0.53	12	0.12	5473.00	17112.00	13800	20230821	-34.42	6440	20240119	40.53	12360	-26.78	20240620	6440	40.53	20240119	13800	-34.42	20230821	6440	40.53	20240119	6.24	N	092790	500	130 억	243333	N	N	0	N	N
34	20240725	160719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9000	-260	5	-2.81	6240294320	687501	66.08	9000	9280	8940	12030	6490	9260	9076.97	0.58	90014	9853	9556	9373	9076	8893	9465	8985	130	2770	500	5740	10	1	26002000	2340	1.64	0.53	12	2.64	5473.00	17112.00	13800	20230821	-34.78	6440	20240119	39.75	12360	-27.18	20240620	6440	39.75	20240119	13800	-34.78	20230821	6440	39.75	20240119	6.33	N	092790	500	130 억	151592	N	N	0	N	N
35	20240725	150728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9150	-110	5	-1.19	5429205400	597792	57.46	9000	9280	8940	12030	6490	9260	9082.10	0.58	48036	9853	9556	9373	9076	8893	9465	8985	130	2770	500	5740	10	1	26002000	2379	1.67	0.53	12	2.30	5473.00	17112.00	13800	20230821	-33.70	6440	20240119	42.08	12360	-25.97	20240620	6440	42.08	20240119	13800	-33.70	20230821	6440	42.08	20240119	6.33	N	092790	500	130 억	151592	N	N	0	N	N
36	20240725	140727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9160	-100	5	-1.08	5086472890	560473	53.87	9000	9280	8940	12030	6490	9260	9075.32	0.58	36119	9853	9556	9373	9076	8893	9465	8985	130	2770	500	5740	10	1	26002000	2382	1.67	0.54	12	2.16	5473.00	17112.00	13800	20230821	-33.62	6440	20240119	42.24	12360	-25.89	20240620	6440	42.24	20240119	13800	-33.62	20230821	6440	42.24	20240119	6.33	N	092790	500	130 억	151592	N	N	0	N	N
37	20240725	130721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9150	-110	5	-1.19	4782557360	527444	50.70	9000	9280	8940	12030	6490	9260	9067.42	0.58	33930	9853	9556	9373	9076	8893	9465	8985	130	2770	500	5740	10	1	26002000	2379	1.67	0.53	12	2.03	5473.00	17112.00	13800	20230821	-33.70	6440	20240119	42.08	12360	-25.97	20240620	6440	42.08	20240119	13800	-33.70	20230821	6440	42.08	20240119	6.33	N	092790	500	130 억	151592	N	N	0	N	N
38	20240725	120726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9280	20	2	0.22	4341703700	479464	46.08	9000	9280	8940	12030	6490	9260	9055.33	0.58	30123	9853	9556	9373	9076	8893	9465	8985	130	2770	500	5740	10	1	26002000	2413	1.70	0.54	12	1.84	5473.00	17112.00	13800	20230821	-32.75	6440	20240119	44.10	12360	-24.92	20240620	6440	44.10	20240119	13800	-32.75	20230821	6440	44.10	20240119	6.33	N	092790	500	130 억	151592	N	N	0	N	N
39	20240725	110720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9040	-220	5	-2.38	3374919860	374165	35.96	9000	9230	8940	12030	6490	9260	9019.87	0.58	32339	9853	9556	9373	9076	8893	9465	8985	130	2770	500	5740	10	1	26002000	2351	1.65	0.53	12	1.44	5473.00	17112.00	13800	20230821	-34.49	6440	20240119	40.37	12360	-26.86	20240620	6440	40.37	20240119	13800	-34.49	20230821	6440	40.37	20240119	6.33	N	092790	500	130 억	151592	N	N	0	N	N
40	20240725	100719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8990	-270	5	-2.92	2688098390	297625	28.61	9000	9230	8950	12030	6490	9260	9031.83	0.58	24459	9853	9556	9373	9076	8893	9465	8985	130	2770	500	5740	10	1	26002000	2338	1.64	0.53	12	1.14	5473.00	17112.00	13800	20230821	-34.86	6440	20240119	39.60	12360	-27.27	20240620	6440	39.60	20240119	13800	-34.86	20230821	6440	39.60	20240119	6.33	N	092790	500	130 억	151592	N	N	0	N	N
41	20240725	090717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9170	-90	5	-0.97	666206310	73609	7.08	9000	9170	9000	12030	6490	9260	9050.61	0.58	16439	9853	9556	9373	9076	8893	9465	8985	130	2770	500	5740	10	1	26002000	2384	1.68	0.54	12	0.28	5473.00	17112.00	13800	20230821	-33.55	6440	20240119	42.39	12360	-25.81	20240620	6440	42.39	20240119	13800	-33.55	20230821	6440	42.39	20240119	6.33	N	092790	500	130 억	151592	N	N	0	N	N
42	20240724	160714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9260	-580	5	-5.89	9392459980	998550	43.68	9660	9670	9190	12790	6890	9840	9405.67	0.49	25842	10586	10212	10026	9652	9466	10120	9560	130	2950	500	6100	10	1	26002000	2408	1.69	0.54	12	3.84	5473.00	17112.00	13800	20230821	-32.90	6440	20240119	43.79	12360	-25.08	20240620	6440	43.79	20240119	13800	-32.90	20230821	6440	43.79	20240119	6.34	N	092790	500	130 억	126934	N	N	0	N	N
43	20240724	150726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9280	-560	5	-5.69	8776883460	931879	40.76	9660	9670	9200	12790	6890	9840	9417.78	0.49	15247	10586	10212	10026	9652	9466	10120	9560	130	2950	500	6100	10	1	26002000	2413	1.70	0.54	12	3.58	5473.00	17112.00	13800	20230821	-32.75	6440	20240119	44.10	12360	-24.92	20240620	6440	44.10	20240119	13800	-32.75	20230821	6440	44.10	20240119	6.34	N	092790	500	130 억	126934	N	N	0	N	N
44	20240724	140720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9270	-570	5	-5.79	7995731130	847736	37.08	9660	9670	9200	12790	6890	9840	9431.11	0.49	394	10586	10212	10026	9652	9466	10120	9560	130	2950	500	6100	10	1	26002000	2410	1.69	0.54	12	3.26	5473.00	17112.00	13800	20230821	-32.83	6440	20240119	43.94	12360	-25.00	20240620	6440	43.94	20240119	13800	-32.83	20230821	6440	43.94	20240119	6.34	N	092790	500	130 억	126934	N	N	0	N	N
45	20240724	130726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9320	-520	5	-5.28	6780717300	716420	31.34	9660	9670	9310	12790	6890	9840	9463.91	0.49	-12597	10586	10212	10026	9652	9466	10120	9560	130	2950	500	6100	10	1	26002000	2423	1.70	0.54	12	2.76	5473.00	17112.00	13800	20230821	-32.46	6440	20240119	44.72	12360	-24.60	20240620	6440	44.72	20240119	13800	-32.46	20230821	6440	44.72	20240119	6.34	N	092790	500	130 억	126934	N	N	0	N	N
46	20240724	120725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9440	-400	5	-4.07	5727153090	603873	26.41	9660	9670	9360	12790	6890	9840	9483.12	0.49	-13884	10586	10212	10026	9652	9466	10120	9560	130	2950	500	6100	10	1	26002000	2455	1.72	0.55	12	2.32	5473.00	17112.00	13800	20230821	-31.59	6440	20240119	46.58	12360	-23.62	20240620	6440	46.58	20240119	13800	-31.59	20230821	6440	46.58	20240119	6.34	N	092790	500	130 억	126934	N	N	0	N	N
47	20240724	110721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9470	-370	5	-3.76	4938363240	520122	22.75	9660	9670	9360	12790	6890	9840	9493.59	0.49	-5414	10586	10212	10026	9652	9466	10120	9560	130	2950	500	6100	10	1	26002000	2462	1.73	0.55	12	2.00	5473.00	17112.00	13800	20230821	-31.38	6440	20240119	47.05	12360	-23.38	20240620	6440	47.05	20240119	13800	-31.38	20230821	6440	47.05	20240119	6.34	N	092790	500	130 억	126934	N	N	0	N	N
48	20240724	100742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9440	-400	5	-4.07	3831713480	403516	17.65	9660	9670	9360	12790	6890	9840	9494.48	0.49	-590	10586	10212	10026	9652	9466	10120	9560	130	2950	500	6100	10	1	26002000	2455	1.72	0.55	12	1.55	5473.00	17112.00	13800	20230821	-31.59	6440	20240119	46.58	12360	-23.62	20240620	6440	46.58	20240119	13800	-31.59	20230821	6440	46.58	20240119	6.34	N	092790	500	130 억	126934	N	N	0	N	N
49	20240724	090717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9430	-410	5	-4.17	1346749510	140939	6.16	9660	9670	9400	12790	6890	9840	9552.38	0.49	-1392	10586	10212	10026	9652	9466	10120	9560	130	2950	500	6100	10	1	26002000	2452	1.72	0.55	12	0.54	5473.00	17112.00	13800	20230821	-31.67	6440	20240119	46.43	12360	-23.71	20240620	6440	46.43	20240119	13800	-31.67	20230821	6440	46.43	20240119	6.34	N	092790	500	130 억	126934	N	N	0	N	N
50	20240723	160710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9840	-10	5	-0.10	22770901910	2249818	166.88	10090	10400	9840	12800	6900	9850	10121.96	0.74	-66159	10570	10210	10030	9670	9490	10120	9580	130	2950	500	6100	10	1	26002000	2559	1.80	0.58	12	8.65	5473.00	17112.00	13800	20230821	-28.70	6440	20240119	52.80	12360	-20.39	20240620	6440	52.80	20240119	13800	-28.70	20230821	6440	52.80	20240119	6.14	N	092790	500	130 억	192657	N	N	1	N	N
51	20240723	150728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9870	20	2	0.20	21995604190	2171142	161.04	10090	10400	9860	12800	6900	9850	10130.89	0.74	-75401	10570	10210	10030	9670	9490	10120	9580	130	2950	500	6100	10	1	26002000	2566	1.80	0.58	12	8.35	5473.00	17112.00	13800	20230821	-28.48	6440	20240119	53.26	12360	-20.15	20240620	6440	53.26	20240119	13800	-28.48	20230821	6440	53.26	20240119	6.14	N	092790	500	130 억	192657	N	N	1	N	N
52	20240723	140715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9950	100	2	1.02	20989429390	2069791	153.53	10090	10400	9910	12800	6900	9850	10140.84	0.74	-74904	10570	10210	10030	9670	9490	10120	9580	130	2950	500	6100	10	1	26002000	2587	1.82	0.58	12	7.96	5473.00	17112.00	13800	20230821	-27.90	6440	20240119	54.50	12360	-19.50	20240620	6440	54.50	20240119	13800	-27.90	20230821	6440	54.50	20240119	6.14	N	092790	500	130 억	192657	N	N	1	N	N
53	20240723	130711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10040	190	2	1.93	18981001950	1868623	138.60	10090	10400	9920	12800	6900	9850	10157.75	0.74	-72412	10570	10210	10030	9670	9490	10120	9580	130	2950	500	6100	10	1	26002000	2611	1.83	0.59	12	7.19	5473.00	17112.00	13800	20230821	-27.25	6440	20240119	55.90	12360	-18.77	20240620	6440	55.90	20240119	13800	-27.25	20230821	6440	55.90	20240119	6.14	N	092790	500	130 억	192657	N	N	1	N	N
54	20240723	120716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9960	110	2	1.12	7245494900	718763	53.31	10090	10240	9940	12800	6900	9850	10080.51	0.74	22806	10570	10210	10030	9670	9490	10120	9580	130	2950	500	6100	10	1	26002000	2590	1.82	0.58	12	2.76	5473.00	17112.00	13800	20230821	-27.83	6440	20240119	54.66	12360	-19.42	20240620	6440	54.66	20240119	13800	-27.83	20230821	6440	54.66	20240119	6.14	N	092790	500	130 억	192657	N	N	1	N	N
55	20240723	110718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10020	170	2	1.73	6381395350	632347	46.90	10090	10240	9940	12800	6900	9850	10091.60	0.74	52008	10570	10210	10030	9670	9490	10120	9580	130	2950	500	6100	10	1	26002000	2605	1.83	0.59	12	2.43	5473.00	17112.00	13800	20230821	-27.39	6440	20240119	55.59	12360	-18.93	20240620	6440	55.59	20240119	13800	-27.39	20230821	6440	55.59	20240119	6.14	N	092790	500	130 억	192657	N	N	1	N	N
56	20240723	100715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10080	230	2	2.34	5147508170	509415	37.79	10090	10240	9940	12800	6900	9850	10104.74	0.74	44032	10570	10210	10030	9670	9490	10120	9580	130	2950	500	6100	10	1	26002000	2621	1.84	0.59	12	1.96	5473.00	17112.00	13800	20230821	-26.96	6440	20240119	56.52	12360	-18.45	20240620	6440	56.52	20240119	13800	-26.96	20230821	6440	56.52	20240119	6.14	N	092790	500	130 억	192657	N	N	1	N	N
57	20240723	090720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10100	250	2	2.54	2198902280	216815	16.08	10090	10240	10070	12800	6900	9850	10141.84	0.74	29985	10570	10210	10030	9670	9490	10120	9580	130	2950	500	6100	10	1	26002000	2626	1.85	0.59	12	0.83	5473.00	17112.00	13800	20230821	-26.81	6440	20240119	56.83	12360	-18.28	20240620	6440	56.83	20240119	13800	-26.81	20230821	6440	56.83	20240119	6.14	N	092790	500	130 억	192657	N	N	1	N	N
58	20240722	160709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9850	-410	5	-4.00	11490803410	1146881	74.79	10120	10390	9850	13330	7190	10260	10018.93	0.79	-19603	10593	10426	10183	10016	9773	10510	10100	130	3070	500	6360	10	1	26002000	2561	1.80	0.58	12	4.41	5473.00	17112.00	13800	20230821	-28.62	6440	20240119	52.95	12360	-20.31	20240620	6440	52.95	20240119	13800	-28.62	20230821	6440	52.95	20240119	6.26	N	092790	500	130 억	204492	N	N	1	N	N
59	20240722	150716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9940	-320	5	-3.12	10696142150	1066354	69.54	10120	10390	9850	13330	7190	10260	10029.73	0.79	-50106	10593	10426	10183	10016	9773	10510	10100	130	3070	500	6360	10	1	26002000	2585	1.82	0.58	12	4.10	5473.00	17112.00	13800	20230821	-27.97	6440	20240119	54.35	12360	-19.58	20240620	6440	54.35	20240119	13800	-27.97	20230821	6440	54.35	20240119	6.26	N	092790	500	130 억	204492	N	N	1	N	N
60	20240722	140717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9980	-280	5	-2.73	9969719940	993055	64.76	10120	10390	9850	13330	7190	10260	10038.57	0.79	-79799	10593	10426	10183	10016	9773	10510	10100	130	3070	500	6360	10	1	26002000	2595	1.82	0.58	12	3.82	5473.00	17112.00	13800	20230821	-27.68	6440	20240119	54.97	12360	-19.26	20240620	6440	54.97	20240119	13800	-27.68	20230821	6440	54.97	20240119	6.26	N	092790	500	130 억	204492	N	N	1	N	N
61	20240722	130714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9900	-360	5	-3.51	9396421160	935317	61.00	10120	10390	9850	13330	7190	10260	10045.34	0.79	-95775	10593	10426	10183	10016	9773	10510	10100	130	3070	500	6360	10	1	26002000	2574	1.81	0.58	12	3.60	5473.00	17112.00	13800	20230821	-28.26	6440	20240119	53.73	12360	-19.90	20240620	6440	53.73	20240119	13800	-28.26	20230821	6440	53.73	20240119	6.26	N	092790	500	130 억	204492	N	N	1	N	N
62	20240722	120715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9930	-330	5	-3.22	8658863550	860713	56.13	10120	10390	9870	13330	7190	10260	10059.19	0.79	-91147	10593	10426	10183	10016	9773	10510	10100	130	3070	500	6360	10	1	26002000	2582	1.81	0.58	12	3.31	5473.00	17112.00	13800	20230821	-28.04	6440	20240119	54.19	12360	-19.66	20240620	6440	54.19	20240119	13800	-28.04	20230821	6440	54.19	20240119	6.26	N	092790	500	130 억	204492	N	N	1	N	N
63	20240722	110710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9930	-330	5	-3.22	7867990190	781064	50.94	10120	10390	9870	13330	7190	10260	10072.49	0.79	-75855	10593	10426	10183	10016	9773	10510	10100	130	3070	500	6360	10	1	26002000	2582	1.81	0.58	12	3.00	5473.00	17112.00	13800	20230821	-28.04	6440	20240119	54.19	12360	-19.66	20240620	6440	54.19	20240119	13800	-28.04	20230821	6440	54.19	20240119	6.26	N	092790	500	130 억	204492	N	N	1	N	N
64	20240722	100713	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10100	-160	5	-1.56	6001879140	594298	38.76	10120	10390	9870	13330	7190	10260	10098.04	0.79	-23822	10593	10426	10183	10016	9773	10510	10100	130	3070	500	6360	10	1	26002000	2626	1.85	0.59	12	2.29	5473.00	17112.00	13800	20230821	-26.81	6440	20240119	56.83	12360	-18.28	20240620	6440	56.83	20240119	13800	-26.81	20230821	6440	56.83	20240119	6.26	N	092790	500	130 억	204492	N	N	1	N	N
65	20240722	090713	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9980	-280	5	-2.73	1653710720	164847	10.75	10120	10220	9930	13330	7190	10260	10026.24	0.79	-16998	10593	10426	10183	10016	9773	10510	10100	130	3070	500	6360	10	1	26002000	2595	1.82	0.58	12	0.63	5473.00	17112.00	13800	20230821	-27.68	6440	20240119	54.97	12360	-19.26	20240620	6440	54.97	20240119	13800	-27.68	20230821	6440	54.97	20240119	6.26	N	092790	500	130 억	204492	N	N	1	N	N
66	20240719	160657	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10260	140	2	1.38	15271608900	1499599	24.41	10090	10350	9940	13150	7090	10120	10183.78	1.15	-97303	11360	10740	10120	9500	8880	11050	9810	130	3030	500	6270	10	1	26002000	2668	1.87	0.60	12	5.77	5473.00	17112.00	13800	20230821	-25.65	6440	20240119	59.32	12360	-16.99	20240620	6440	59.32	20240119	13800	-25.65	20230821	6440	59.32	20240119	5.88	N	092790	500	130 억	298071	N	N	1	N	N
67	20240719	150703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10210	90	2	0.89	14441609940	1418627	23.10	10090	10350	9940	13150	7090	10120	10180.05	1.15	-87292	11360	10740	10120	9500	8880	11050	9810	130	3030	500	6270	10	1	26002000	2655	1.87	0.60	12	5.46	5473.00	17112.00	13800	20230821	-26.01	6440	20240119	58.54	12360	-17.39	20240620	6440	58.54	20240119	13800	-26.01	20230821	6440	58.54	20240119	5.88	N	092790	500	130 억	298071	N	N	3	N	N
68	20240719	140707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10250	130	2	1.28	12852046400	1263499	20.57	10090	10350	9940	13150	7090	10120	10171.85	1.15	-68346	11360	10740	10120	9500	8880	11050	9810	130	3030	500	6270	10	1	26002000	2665	1.87	0.60	12	4.86	5473.00	17112.00	13800	20230821	-25.72	6440	20240119	59.16	12360	-17.07	20240620	6440	59.16	20240119	13800	-25.72	20230821	6440	59.16	20240119	5.88	N	092790	500	130 억	298071	N	N	3	N	N
69	20240719	130659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10190	70	2	0.69	11806701020	1161018	18.90	10090	10350	9940	13150	7090	10120	10169.32	1.15	-67849	11360	10740	10120	9500	8880	11050	9810	130	3030	500	6270	10	1	26002000	2650	1.86	0.60	12	4.47	5473.00	17112.00	13800	20230821	-26.16	6440	20240119	58.23	12360	-17.56	20240620	6440	58.23	20240119	13800	-26.16	20230821	6440	58.23	20240119	5.88	N	092790	500	130 억	298071	N	N	3	N	N
70	20240719	120658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10280	160	2	1.58	10962830110	1078392	17.56	10090	10350	9940	13150	7090	10120	10165.96	1.15	-73065	11360	10740	10120	9500	8880	11050	9810	130	3030	500	6270	10	1	26002000	2673	1.88	0.60	12	4.15	5473.00	17112.00	13800	20230821	-25.51	6440	20240119	59.63	12360	-16.83	20240620	6440	59.63	20240119	13800	-25.51	20230821	6440	59.63	20240119	5.88	N	092790	500	130 억	298071	N	N	3	N	N
71	20240719	110704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10170	50	2	0.49	9255387960	911438	14.84	10090	10350	9940	13150	7090	10120	10154.76	1.15	-87049	11360	10740	10120	9500	8880	11050	9810	130	3030	500	6270	10	1	26002000	2644	1.86	0.59	12	3.51	5473.00	17112.00	13800	20230821	-26.30	6440	20240119	57.92	12360	-17.72	20240620	6440	57.92	20240119	13800	-26.30	20230821	6440	57.92	20240119	5.88	N	092790	500	130 억	298071	N	N	3	N	N
72	20240719	100608	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10030	-90	5	-0.89	7143855860	703898	11.46	10090	10350	9940	13150	7090	10120	10149.05	1.15	-99546	11360	10740	10120	9500	8880	11050	9810	130	3030	500	6270	10	1	26002000	2608	1.83	0.59	12	2.71	5473.00	17112.00	13800	20230821	-27.32	6440	20240119	55.75	12360	-18.85	20240620	6440	55.75	20240119	13800	-27.32	20230821	6440	55.75	20240119	5.88	N	092790	500	130 억	298071	N	N	3	N	N
73	20240719	090712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10240	120	2	1.19	1772928950	174593	2.84	10090	10260	10030	13150	7090	10120	10154.91	1.15	-66147	11360	10740	10120	9500	8880	11050	9810	130	3030	500	6270	10	1	26002000	2663	1.87	0.60	12	0.67	5473.00	17112.00	13800	20230821	-25.80	6440	20240119	59.01	12360	-17.15	20240620	6440	59.01	20240119	13800	-25.80	20230821	6440	59.01	20240119	5.88	N	092790	500	130 억	298071	N	N	3	N	N
74	20240718	160650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10120	150	2	1.50	63408619450	6101322	207.46	9860	10740	9500	12960	6980	9970	10393.09	1.23	-17282	10690	10330	10120	9760	9550	10225	9655	130	2990	500	6180	10	1	26002000	2631	1.85	0.59	12	23.46	5473.00	17112.00	13800	20230821	-26.67	6440	20240119	57.14	12360	-18.12	20240620	6440	57.14	20240119	13800	-26.67	20230821	6440	57.14	20240119	5.71	N	092790	500	130 억	319044	N	N	3	N	N
75	20240718	150659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10090	120	2	1.20	62231729830	5984556	203.49	9860	10740	9500	12960	6980	9970	10398.77	1.23	-21690	10690	10330	10120	9760	9550	10225	9655	130	2990	500	6180	10	1	26002000	2624	1.84	0.59	12	23.02	5473.00	17112.00	13800	20230821	-26.88	6440	20240119	56.68	12360	-18.37	20240620	6440	56.68	20240119	13800	-26.88	20230821	6440	56.68	20240119	5.71	N	092790	500	130 억	319044	N	N	5	N	N
76	20240718	140654	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10130	160	2	1.60	59520035970	5714993	194.32	9860	10740	9500	12960	6980	9970	10414.77	1.23	-53854	10690	10330	10120	9760	9550	10225	9655	130	2990	500	6180	10	1	26002000	2634	1.85	0.59	12	21.98	5473.00	17112.00	13800	20230821	-26.59	6440	20240119	57.30	12360	-18.04	20240620	6440	57.30	20240119	13800	-26.59	20230821	6440	57.30	20240119	5.71	N	092790	500	130 억	319044	N	N	5	N	N
77	20240718	130655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10350	380	2	3.81	54655368740	5239830	178.17	9860	10740	9500	12960	6980	9970	10430.81	1.23	-122255	10690	10330	10120	9760	9550	10225	9655	130	2990	500	6180	10	1	26002000	2691	1.89	0.60	12	20.15	5473.00	17112.00	13800	20230821	-25.00	6440	20240119	60.71	12360	-16.26	20240620	6440	60.71	20240119	13800	-25.00	20230821	6440	60.71	20240119	5.71	N	092790	500	130 억	319044	N	N	5	N	N
78	20240718	120655	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10450	480	2	4.81	47745884300	4578436	155.68	9860	10740	9500	12960	6980	9970	10428.49	1.23	-94390	10690	10330	10120	9760	9550	10225	9655	130	2990	500	6180	10	1	26002000	2717	1.91	0.61	12	17.61	5473.00	17112.00	13800	20230821	-24.28	6440	20240119	62.27	12360	-15.45	20240620	6440	62.27	20240119	13800	-24.28	20230821	6440	62.27	20240119	5.71	N	092790	500	130 억	319044	N	N	5	N	N
79	20240718	110659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10510	540	2	5.42	41378668460	3970358	135.00	9860	10740	9500	12960	6980	9970	10421.97	1.23	-115421	10690	10330	10120	9760	9550	10225	9655	130	2990	500	6180	10	1	26002000	2733	1.92	0.61	12	15.27	5473.00	17112.00	13800	20230821	-23.84	6440	20240119	63.20	12360	-14.97	20240620	6440	63.20	20240119	13800	-23.84	20230821	6440	63.20	20240119	5.71	N	092790	500	130 억	319044	N	N	5	N	N
80	20240718	100701	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10530	560	2	5.62	15298848740	1501737	51.06	9860	10560	9500	12960	6980	9970	10187.53	1.23	10209	10690	10330	10120	9760	9550	10225	9655	130	2990	500	6180	10	1	26002000	2738	1.92	0.62	12	5.78	5473.00	17112.00	13800	20230821	-23.70	6440	20240119	63.51	12360	-14.81	20240620	6440	63.51	20240119	13800	-23.70	20230821	6440	63.51	20240119	5.71	N	092790	500	130 억	319044	N	N	5	N	N
81	20240718	090700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9600	-370	5	-3.71	1993189450	205556	6.99	9860	9860	9500	12960	6980	9970	9695.72	1.23	4239	10690	10330	10120	9760	9550	10225	9655	130	2990	500	6180	10	1	26002000	2496	1.75	0.56	12	0.79	5473.00	17112.00	13800	20230821	-30.43	6440	20240119	49.07	12360	-22.33	20240620	6440	49.07	20240119	13800	-30.43	20230821	6440	49.07	20240119	5.71	N	092790	500	130 억	319044	N	N	5	N	N
82	20240717	160728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9970	140	2	1.42	29583118360	2908144	19.29	10100	10480	9910	12770	6890	9830	10172.86	0.98	55607	11616	10722	9996	9102	8376	11170	9550	130	2940	500	6090	10	1	26002000	2592	1.82	0.58	12	11.18	5473.00	17112.00	13800	20230821	-27.75	6440	20240119	54.81	12360	-19.34	20240620	6440	54.81	20240119	13800	-27.75	20230821	6440	54.81	20240119	5.74	N	092790	500	130 억	255696	N	N	5	N	N
83	20240717	150732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9950	120	2	1.22	28860065950	2835542	18.81	10100	10480	9910	12770	6890	9830	10177.98	0.98	45703	11616	10722	9996	9102	8376	11170	9550	130	2940	500	6090	10	1	26002000	2587	1.82	0.58	12	10.91	5473.00	17112.00	13800	20230821	-27.90	6440	20240119	54.50	12360	-19.50	20240620	6440	54.50	20240119	13800	-27.90	20230821	6440	54.50	20240119	5.74	N	092790	500	130 억	255696	N	N	0	N	N
84	20240717	140729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10050	220	2	2.24	27146259380	2663576	17.66	10100	10480	9910	12770	6890	9830	10191.67	0.98	27165	11616	10722	9996	9102	8376	11170	9550	130	2940	500	6090	10	1	26002000	2613	1.84	0.59	12	10.24	5473.00	17112.00	13800	20230821	-27.17	6440	20240119	56.06	12360	-18.69	20240620	6440	56.06	20240119	13800	-27.17	20230821	6440	56.06	20240119	5.74	N	092790	500	130 억	255696	N	N	0	N	N
85	20240717	130728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10220	390	2	3.97	24627599810	2413861	16.01	10100	10480	9910	12770	6890	9830	10202.59	0.98	10605	11616	10722	9996	9102	8376	11170	9550	130	2940	500	6090	10	1	26002000	2657	1.87	0.60	12	9.28	5473.00	17112.00	13800	20230821	-25.94	6440	20240119	58.70	12360	-17.31	20240620	6440	58.70	20240119	13800	-25.94	20230821	6440	58.70	20240119	5.74	N	092790	500	130 억	255696	N	N	0	N	N
86	20240717	120729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10170	340	2	3.46	22787857490	2233009	14.81	10100	10480	9910	12770	6890	9830	10205.01	0.98	-7456	11616	10722	9996	9102	8376	11170	9550	130	2940	500	6090	10	1	26002000	2644	1.86	0.59	12	8.59	5473.00	17112.00	13800	20230821	-26.30	6440	20240119	57.92	12360	-17.72	20240620	6440	57.92	20240119	13800	-26.30	20230821	6440	57.92	20240119	5.74	N	092790	500	130 억	255696	N	N	0	N	N
87	20240717	110729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10180	350	2	3.56	21100663020	2068185	13.72	10100	10480	9910	12770	6890	9830	10202.51	0.98	-40610	11616	10722	9996	9102	8376	11170	9550	130	2940	500	6090	10	1	26002000	2647	1.86	0.59	12	7.95	5473.00	17112.00	13800	20230821	-26.23	6440	20240119	58.07	12360	-17.64	20240620	6440	58.07	20240119	13800	-26.23	20230821	6440	58.07	20240119	5.74	N	092790	500	130 억	255696	N	N	0	N	N
88	20240717	100729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10330	500	2	5.09	17843205370	1749772	11.60	10100	10480	9910	12770	6890	9830	10197.46	0.98	-91787	11616	10722	9996	9102	8376	11170	9550	130	2940	500	6090	10	1	26002000	2686	1.89	0.60	12	6.73	5473.00	17112.00	13800	20230821	-25.14	6440	20240119	60.40	12360	-16.42	20240620	6440	60.40	20240119	13800	-25.14	20230821	6440	60.40	20240119	5.74	N	092790	500	130 억	255696	N	N	0	N	N
89	20240717	090604	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9940	110	2	1.12	4445659190	441281	2.93	10100	10160	9910	12770	6890	9830	10074.47	0.98	-105189	11616	10722	9996	9102	8376	11170	9550	130	2940	500	6090	10	1	26002000	2585	1.82	0.58	12	1.70	5473.00	17112.00	13800	20230821	-27.97	6440	20240119	54.35	12360	-19.58	20240620	6440	54.35	20240119	13800	-27.97	20230821	6440	54.35	20240119	5.74	N	092790	500	130 억	255696	N	N	0	N	N
90	20240716	160730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9830	670	2	7.31	153554313590	14935223	1617.51	9270	10890	9270	11900	6420	9160	10281.88	1.24	-56209	9606	9382	9126	8902	8646	9495	9015	130	2740	500	5670	10	1	26002000	2556	1.80	0.57	12	57.44	5473.00	17112.00	13800	20230821	-28.77	6440	20240119	52.64	12360	-20.47	20240620	6440	52.64	20240119	13800	-28.77	20230821	6440	52.64	20240119	5.57	N	092790	500	130 억	322114	N	N	1	N	N
91	20240716	150738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10000	840	2	9.17	149578011230	14533195	1573.97	9270	10890	9270	11900	6420	9160	10292.20	1.24	-67447	9606	9382	9126	8902	8646	9495	9015	130	2740	500	5670	10	1	26002000	2600	1.83	0.58	12	55.89	5473.00	17112.00	13800	20230821	-27.54	6440	20240119	55.28	12360	-19.09	20240620	6440	55.28	20240119	13800	-27.54	20230821	6440	55.28	20240119	5.57	N	092790	500	130 억	322114	N	N	1	N	N
92	20240716	140734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10090	930	2	10.15	145370138820	14112864	1528.44	9270	10890	9270	11900	6420	9160	10300.58	1.24	-128689	9606	9382	9126	8902	8646	9495	9015	130	2740	500	5670	10	1	26002000	2624	1.84	0.59	12	54.28	5473.00	17112.00	13800	20230821	-26.88	6440	20240119	56.68	12360	-18.37	20240620	6440	56.68	20240119	13800	-26.88	20230821	6440	56.68	20240119	5.57	N	092790	500	130 억	322114	N	N	1	N	N
93	20240716	130736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10130	970	2	10.59	137429131490	13321328	1442.72	9270	10890	9270	11900	6420	9160	10316.52	1.24	-129054	9606	9382	9126	8902	8646	9495	9015	130	2740	500	5670	10	1	26002000	2634	1.85	0.59	12	51.23	5473.00	17112.00	13800	20230821	-26.59	6440	20240119	57.30	12360	-18.04	20240620	6440	57.30	20240119	13800	-26.59	20230821	6440	57.30	20240119	5.57	N	092790	500	130 억	322114	N	N	1	N	N
94	20240716	120733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10440	1280	2	13.97	124980681450	12100702	1310.52	9270	10890	9270	11900	6420	9160	10328.43	1.24	-101347	9606	9382	9126	8902	8646	9495	9015	130	2740	500	5670	10	1	26002000	2715	1.91	0.61	12	46.54	5473.00	17112.00	13800	20230821	-24.35	6440	20240119	62.11	12360	-15.53	20240620	6440	62.11	20240119	13800	-24.35	20230821	6440	62.11	20240119	5.57	N	092790	500	130 억	322114	N	N	1	N	N
95	20240716	110734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10830	1670	2	18.23	89207769850	8709797	943.28	9270	10880	9270	11900	6420	9160	10242.30	1.24	-104305	9606	9382	9126	8902	8646	9495	9015	130	2740	500	5670	10	1	26002000	2816	1.98	0.63	12	33.50	5473.00	17112.00	13800	20230821	-21.52	6440	20240119	68.17	12360	-12.38	20240620	6440	68.17	20240119	13800	-21.52	20230821	6440	68.17	20240119	5.57	N	092790	500	130 억	322114	N	N	1	N	N
96	20240716	100735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9850	690	2	7.53	34022834290	3435757	372.10	9270	10350	9270	11900	6420	9160	9902.68	1.24	-213264	9606	9382	9126	8902	8646	9495	9015	130	2740	500	5670	10	1	26002000	2561	1.80	0.58	12	13.21	5473.00	17112.00	13800	20230821	-28.62	6440	20240119	52.95	12360	-20.31	20240620	6440	52.95	20240119	13800	-28.62	20230821	6440	52.95	20240119	5.57	N	092790	500	130 억	322114	N	N	1	N	N
97	20240716	090732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9450	290	2	3.17	2385857920	253045	27.41	9270	9550	9270	11900	6420	9160	9429.12	1.24	32331	9606	9382	9126	8902	8646	9495	9015	130	2740	500	5670	10	1	26002000	2457	1.73	0.55	12	0.97	5473.00	17112.00	13800	20230821	-31.52	6440	20240119	46.74	12360	-23.54	20240620	6440	46.74	20240119	13800	-31.52	20230821	6440	46.74	20240119	5.57	N	092790	500	130 억	322114	N	N	1	N	N
98	20240715	160722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9160	340	2	3.85	8349246290	910987	162.90	9000	9350	8870	11460	6180	8820	9165.68	1.15	26667	9233	9026	8863	8656	8493	8945	8575	130	2640	500	5460	10	1	26002000	2382	1.67	0.54	12	3.50	5473.00	17112.00	13800	20230821	-33.62	6440	20240119	42.24	12360	-25.89	20240620	6440	42.24	20240119	13800	-33.62	20230821	6440	42.24	20240119	5.34	N	092790	500	130 억	298120	N	N	1	N	N
99	20240715	150727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9140	320	2	3.63	7983403180	870955	155.74	9000	9350	8870	11460	6180	8820	9166.91	1.15	30040	9233	9026	8863	8656	8493	8945	8575	130	2640	500	5460	10	1	26002000	2377	1.67	0.53	12	3.35	5473.00	17112.00	13800	20230821	-33.77	6440	20240119	41.93	12360	-26.05	20240620	6440	41.93	20240119	13800	-33.77	20230821	6440	41.93	20240119	5.34	N	092790	500	130 억	298120	N	N	0	N	N
100	20240715	140726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9110	290	2	3.29	7562840350	824923	147.51	9000	9350	8870	11460	6180	8820	9168.62	1.15	32395	9233	9026	8863	8656	8493	8945	8575	130	2640	500	5460	10	1	26002000	2369	1.66	0.53	12	3.17	5473.00	17112.00	13800	20230821	-33.99	6440	20240119	41.46	12360	-26.29	20240620	6440	41.46	20240119	13800	-33.99	20230821	6440	41.46	20240119	5.34	N	092790	500	130 억	298120	N	N	0	N	N
101	20240715	130727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9170	350	2	3.97	7110447350	775373	138.65	9000	9350	8870	11460	6180	8820	9171.09	1.15	44680	9233	9026	8863	8656	8493	8945	8575	130	2640	500	5460	10	1	26002000	2384	1.68	0.54	12	2.98	5473.00	17112.00	13800	20230821	-33.55	6440	20240119	42.39	12360	-25.81	20240620	6440	42.39	20240119	13800	-33.55	20230821	6440	42.39	20240119	5.34	N	092790	500	130 억	298120	N	N	0	N	N
102	20240715	120726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9190	370	2	4.20	6848562500	746866	133.55	9000	9350	8870	11460	6180	8820	9170.49	1.15	46050	9233	9026	8863	8656	8493	8945	8575	130	2640	500	5460	10	1	26002000	2390	1.68	0.54	12	2.87	5473.00	17112.00	13800	20230821	-33.41	6440	20240119	42.70	12360	-25.65	20240620	6440	42.70	20240119	13800	-33.41	20230821	6440	42.70	20240119	5.34	N	092790	500	130 억	298120	N	N	0	N	N
103	20240715	110726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9170	350	2	3.97	6399789530	698089	124.83	9000	9350	8870	11460	6180	8820	9168.39	1.15	45758	9233	9026	8863	8656	8493	8945	8575	130	2640	500	5460	10	1	26002000	2384	1.68	0.54	12	2.68	5473.00	17112.00	13800	20230821	-33.55	6440	20240119	42.39	12360	-25.81	20240620	6440	42.39	20240119	13800	-33.55	20230821	6440	42.39	20240119	5.34	N	092790	500	130 억	298120	N	N	0	N	N
104	20240715	100726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9160	340	2	3.85	5471113910	596489	106.66	9000	9350	8870	11460	6180	8820	9173.15	1.15	56925	9233	9026	8863	8656	8493	8945	8575	130	2640	500	5460	10	1	26002000	2382	1.67	0.54	12	2.29	5473.00	17112.00	13800	20230821	-33.62	6440	20240119	42.24	12360	-25.89	20240620	6440	42.24	20240119	13800	-33.62	20230821	6440	42.24	20240119	5.34	N	092790	500	130 억	298120	N	N	0	N	N
105	20240715	090727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	160	2	1.81	747972640	83284	14.89	9000	9060	8870	11460	6180	8820	8984.17	1.15	10947	9233	9026	8863	8656	8493	8945	8575	130	2640	500	5460	10	1	26002000	2335	1.64	0.52	12	0.32	5473.00	17112.00	13800	20230821	-34.93	6440	20240119	39.44	12360	-27.35	20240620	6440	39.44	20240119	13800	-34.93	20230821	6440	39.44	20240119	5.34	N	092790	500	130 억	298120	N	N	0	N	N
106	20240712	160719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8820	-300	5	-3.29	4862204990	550391	90.26	9050	9070	8700	11850	6390	9120	8834.02	1.50	-91776	9346	9232	9046	8932	8746	9140	8840	130	2730	500	5650	10	1	26002000	2293	1.61	0.52	12	2.12	5473.00	17112.00	13800	20230821	-36.09	6440	20240119	36.96	12360	-28.64	20240620	6440	36.96	20240119	13800	-36.09	20230821	6440	36.96	20240119	5.30	N	092790	500	130 억	389745	N	N	1	N	N
107	20240712	150725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8760	-360	5	-3.95	4484850590	507343	83.20	9050	9070	8700	11850	6390	9120	8839.80	1.50	-88743	9346	9232	9046	8932	8746	9140	8840	130	2730	500	5650	10	1	26002000	2278	1.60	0.51	12	1.95	5473.00	17112.00	13800	20230821	-36.52	6440	20240119	36.02	12360	-29.13	20240620	6440	36.02	20240119	13800	-36.52	20230821	6440	36.02	20240119	5.30	N	092790	500	130 억	389745	N	N	1	N	N
108	20240712	140728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8740	-380	5	-4.17	4040280900	456536	74.86	9050	9070	8700	11850	6390	9120	8849.78	1.50	-87356	9346	9232	9046	8932	8746	9140	8840	130	2730	500	5650	10	1	26002000	2273	1.60	0.51	12	1.76	5473.00	17112.00	13800	20230821	-36.67	6440	20240119	35.71	12360	-29.29	20240620	6440	35.71	20240119	13800	-36.67	20230821	6440	35.71	20240119	5.30	N	092790	500	130 억	389745	N	N	1	N	N
109	20240712	130722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8820	-300	5	-3.29	3161122020	356076	58.39	9050	9070	8780	11850	6390	9120	8877.56	1.50	-64338	9346	9232	9046	8932	8746	9140	8840	130	2730	500	5650	10	1	26002000	2293	1.61	0.52	12	1.37	5473.00	17112.00	13800	20230821	-36.09	6440	20240119	36.96	12360	-28.64	20240620	6440	36.96	20240119	13800	-36.09	20230821	6440	36.96	20240119	5.30	N	092790	500	130 억	389745	N	N	1	N	N
110	20240712	120724	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	-310	5	-3.40	2850876230	320902	52.62	9050	9070	8780	11850	6390	9120	8883.84	1.50	-59675	9346	9232	9046	8932	8746	9140	8840	130	2730	500	5650	10	1	26002000	2291	1.61	0.51	12	1.23	5473.00	17112.00	13800	20230821	-36.16	6440	20240119	36.80	12360	-28.72	20240620	6440	36.80	20240119	13800	-36.16	20230821	6440	36.80	20240119	5.30	N	092790	500	130 억	389745	N	N	1	N	N
111	20240712	110721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8820	-300	5	-3.29	2469661160	277670	45.53	9050	9070	8780	11850	6390	9120	8894.11	1.50	-51260	9346	9232	9046	8932	8746	9140	8840	130	2730	500	5650	10	1	26002000	2293	1.61	0.52	12	1.07	5473.00	17112.00	13800	20230821	-36.09	6440	20240119	36.96	12360	-28.64	20240620	6440	36.96	20240119	13800	-36.09	20230821	6440	36.96	20240119	5.30	N	092790	500	130 억	389745	N	N	1	N	N
112	20240712	100724	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8800	-320	5	-3.51	1844435750	206858	33.92	9050	9070	8780	11850	6390	9120	8916.29	1.50	-41884	9346	9232	9046	8932	8746	9140	8840	130	2730	500	5650	10	1	26002000	2288	1.61	0.51	12	0.80	5473.00	17112.00	13800	20230821	-36.23	6440	20240119	36.65	12360	-28.80	20240620	6440	36.65	20240119	13800	-36.23	20230821	6440	36.65	20240119	5.30	N	092790	500	130 억	389745	N	N	1	N	N
113	20240712	090720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9000	-120	5	-1.32	474858910	52902	8.68	9050	9060	8910	11850	6390	9120	8975.80	1.50	-7236	9346	9232	9046	8932	8746	9140	8840	130	2730	500	5650	10	1	26002000	2340	1.64	0.53	12	0.20	5473.00	17112.00	13800	20230821	-34.78	6440	20240119	39.75	12360	-27.18	20240620	6440	39.75	20240119	13800	-34.78	20230821	6440	39.75	20240119	5.30	N	092790	500	130 억	389745	N	N	1	N	N
114	20240711	160717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9120	80	2	0.88	5389701600	598941	94.34	9150	9160	8860	11750	6330	9040	8997.69	1.74	-58284	9353	9196	9023	8866	8693	9110	8780	130	2710	500	5600	10	1	26002000	2371	1.67	0.53	12	2.30	5473.00	17112.00	13800	20230821	-33.91	6440	20240119	41.61	12360	-26.21	20240620	6440	41.61	20240119	13800	-33.91	20230821	6440	41.61	20240119	5.11	N	092790	500	130 억	451293	N	N	1	N	N
115	20240711	150723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	10	2	0.11	4570888170	508919	80.16	9150	9160	8860	11750	6330	9040	8981.55	1.74	-30194	9353	9196	9023	8866	8693	9110	8780	130	2710	500	5600	10	1	26002000	2353	1.65	0.53	12	1.96	5473.00	17112.00	13800	20230821	-34.42	6440	20240119	40.53	12360	-26.78	20240620	6440	40.53	20240119	13800	-34.42	20230821	6440	40.53	20240119	5.11	N	092790	500	130 억	451293	N	N	0	N	N
116	20240711	140723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	-30	5	-0.33	3466873450	386518	60.88	9150	9160	8860	11750	6330	9040	8969.48	1.74	-39074	9353	9196	9023	8866	8693	9110	8780	130	2710	500	5600	10	1	26002000	2343	1.65	0.53	12	1.49	5473.00	17112.00	13800	20230821	-34.71	6440	20240119	39.91	12360	-27.10	20240620	6440	39.91	20240119	13800	-34.71	20230821	6440	39.91	20240119	5.11	N	092790	500	130 억	451293	N	N	0	N	N
117	20240711	130720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-130	5	-1.44	2643709190	294260	46.35	9150	9160	8860	11750	6330	9040	8984.24	1.74	-39885	9353	9196	9023	8866	8693	9110	8780	130	2710	500	5600	10	1	26002000	2317	1.63	0.52	12	1.13	5473.00	17112.00	13800	20230821	-35.43	6440	20240119	38.35	12360	-27.91	20240620	6440	38.35	20240119	13800	-35.43	20230821	6440	38.35	20240119	5.11	N	092790	500	130 억	451293	N	N	0	N	N
118	20240711	120721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-60	5	-0.66	2334768450	259691	40.91	9150	9160	8860	11750	6330	9040	8990.54	1.74	-36062	9353	9196	9023	8866	8693	9110	8780	130	2710	500	5600	10	1	26002000	2335	1.64	0.52	12	1.00	5473.00	17112.00	13800	20230821	-34.93	6440	20240119	39.44	12360	-27.35	20240620	6440	39.44	20240119	13800	-34.93	20230821	6440	39.44	20240119	5.11	N	092790	500	130 억	451293	N	N	0	N	N
119	20240711	110718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	-70	5	-0.77	2054998420	228477	35.99	9150	9160	8860	11750	6330	9040	8994.31	1.74	-36466	9353	9196	9023	8866	8693	9110	8780	130	2710	500	5600	10	1	26002000	2332	1.64	0.52	12	0.88	5473.00	17112.00	13800	20230821	-35.00	6440	20240119	39.29	12360	-27.43	20240620	6440	39.29	20240119	13800	-35.00	20230821	6440	39.29	20240119	5.11	N	092790	500	130 억	451293	N	N	0	N	N
120	20240711	100719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-60	5	-0.66	1407867510	156585	24.67	9150	9160	8860	11750	6330	9040	8991.04	1.74	-23078	9353	9196	9023	8866	8693	9110	8780	130	2710	500	5600	10	1	26002000	2335	1.64	0.52	12	0.60	5473.00	17112.00	13800	20230821	-34.93	6440	20240119	39.44	12360	-27.35	20240620	6440	39.44	20240119	13800	-34.93	20230821	6440	39.44	20240119	5.11	N	092790	500	130 억	451293	N	N	0	N	N
121	20240711	090717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-60	5	-0.66	517213830	57149	9.00	9150	9160	8960	11750	6330	9040	9050.29	1.74	-12786	9353	9196	9023	8866	8693	9110	8780	130	2710	500	5600	10	1	26002000	2335	1.64	0.52	12	0.22	5473.00	17112.00	13800	20230821	-34.93	6440	20240119	39.44	12360	-27.35	20240620	6440	39.44	20240119	13800	-34.93	20230821	6440	39.44	20240119	5.11	N	092790	500	130 억	451293	N	N	0	N	N
122	20240710	160717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9040	-140	5	-1.53	5628875740	626758	123.11	9180	9180	8850	11930	6430	9180	8980.44	1.52	54302	9506	9342	9236	9072	8966	9290	9020	130	2750	500	5690	10	1	26002000	2351	1.65	0.53	12	2.41	5473.00	17112.00	13800	20230821	-34.49	6440	20240119	40.37	12360	-26.86	20240620	6440	40.37	20240119	13800	-34.49	20230821	6440	40.37	20240119	5.01	N	092790	500	130 억	393997	N	N	1	N	N
123	20240710	150719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	-210	5	-2.29	5291442970	589279	115.75	9180	9180	8850	11930	6430	9180	8979.52	1.52	52522	9506	9342	9236	9072	8966	9290	9020	130	2750	500	5690	10	1	26002000	2332	1.64	0.52	12	2.27	5473.00	17112.00	13800	20230821	-35.00	6440	20240119	39.29	12360	-27.43	20240620	6440	39.29	20240119	13800	-35.00	20230821	6440	39.29	20240119	5.01	N	092790	500	130 억	393997	N	N	1	N	N
124	20240710	140717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	-240	5	-2.61	4839566410	538820	105.84	9180	9180	8850	11930	6430	9180	8981.79	1.52	49347	9506	9342	9236	9072	8966	9290	9020	130	2750	500	5690	10	1	26002000	2325	1.63	0.52	12	2.07	5473.00	17112.00	13800	20230821	-35.22	6440	20240119	38.82	12360	-27.67	20240620	6440	38.82	20240119	13800	-35.22	20230821	6440	38.82	20240119	5.01	N	092790	500	130 억	393997	N	N	1	N	N
125	20240710	130717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	-210	5	-2.29	4232802660	470778	92.48	9180	9180	8850	11930	6430	9180	8991.08	1.52	36795	9506	9342	9236	9072	8966	9290	9020	130	2750	500	5690	10	1	26002000	2332	1.64	0.52	12	1.81	5473.00	17112.00	13800	20230821	-35.00	6440	20240119	39.29	12360	-27.43	20240620	6440	39.29	20240119	13800	-35.00	20230821	6440	39.29	20240119	5.01	N	092790	500	130 억	393997	N	N	1	N	N
126	20240710	120717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	-220	5	-2.40	3773987150	419629	82.43	9180	9180	8850	11930	6430	9180	8993.63	1.52	29017	9506	9342	9236	9072	8966	9290	9020	130	2750	500	5690	10	1	26002000	2330	1.64	0.52	12	1.61	5473.00	17112.00	13800	20230821	-35.07	6440	20240119	39.13	12360	-27.51	20240620	6440	39.13	20240119	13800	-35.07	20230821	6440	39.13	20240119	5.01	N	092790	500	130 억	393997	N	N	1	N	N
127	20240710	110717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	-160	5	-1.74	2556362490	283293	55.65	9180	9180	8900	11930	6430	9180	9023.74	1.52	8403	9506	9342	9236	9072	8966	9290	9020	130	2750	500	5690	10	1	26002000	2345	1.65	0.53	12	1.09	5473.00	17112.00	13800	20230821	-34.64	6440	20240119	40.06	12360	-27.02	20240620	6440	40.06	20240119	13800	-34.64	20230821	6440	40.06	20240119	5.01	N	092790	500	130 억	393997	N	N	1	N	N
128	20240710	100713	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	-170	5	-1.85	2149657170	238101	46.77	9180	9180	8900	11930	6430	9180	9028.34	1.52	4975	9506	9342	9236	9072	8966	9290	9020	130	2750	500	5690	10	1	26002000	2343	1.65	0.53	12	0.92	5473.00	17112.00	13800	20230821	-34.71	6440	20240119	39.91	12360	-27.10	20240620	6440	39.91	20240119	13800	-34.71	20230821	6440	39.91	20240119	5.01	N	092790	500	130 억	393997	N	N	1	N	N
129	20240710	090718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9140	-40	5	-0.44	270273450	29656	5.83	9180	9180	9050	11930	6430	9180	9113.62	1.52	1477	9506	9342	9236	9072	8966	9290	9020	130	2750	500	5690	10	1	26002000	2377	1.67	0.53	12	0.11	5473.00	17112.00	13800	20230821	-33.77	6440	20240119	41.93	12360	-26.05	20240620	6440	41.93	20240119	13800	-33.77	20230821	6440	41.93	20240119	5.01	N	092790	500	130 억	393997	N	N	1	N	N
130	20240709	160714	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9180	-140	5	-1.50	4551649900	493810	81.42	9360	9400	9130	12110	6530	9320	9217.47	1.62	-25365	9753	9536	9283	9066	8813	9410	8940	130	2790	500	5770	10	1	26002000	2387	1.68	0.54	12	1.90	5473.00	17112.00	13800	20230821	-33.48	6440	20240119	42.55	12360	-25.73	20240620	6440	42.55	20240119	13800	-33.48	20230821	6440	42.55	20240119	5.02	N	092790	500	130 억	421528	N	N	1	N	N
131	20240709	150716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9200	-120	5	-1.29	4244953480	460384	75.90	9360	9400	9130	12110	6530	9320	9220.44	1.62	-29264	9753	9536	9283	9066	8813	9410	8940	130	2790	500	5770	10	1	26002000	2392	1.68	0.54	12	1.77	5473.00	17112.00	13800	20230821	-33.33	6440	20240119	42.86	12360	-25.57	20240620	6440	42.86	20240119	13800	-33.33	20230821	6440	42.86	20240119	5.02	N	092790	500	130 억	421528	N	N	1	N	N
132	20240709	140716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9150	-170	5	-1.82	3875291120	420101	69.26	9360	9400	9140	12110	6530	9320	9224.64	1.62	-25298	9753	9536	9283	9066	8813	9410	8940	130	2790	500	5770	10	1	26002000	2379	1.67	0.53	12	1.62	5473.00	17112.00	13800	20230821	-33.70	6440	20240119	42.08	12360	-25.97	20240620	6440	42.08	20240119	13800	-33.70	20230821	6440	42.08	20240119	5.02	N	092790	500	130 억	421528	N	N	1	N	N
133	20240709	130719	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9230	-90	5	-0.97	3143743990	340382	56.12	9360	9400	9140	12110	6530	9320	9235.90	1.62	-5781	9753	9536	9283	9066	8813	9410	8940	130	2790	500	5770	10	1	26002000	2400	1.69	0.54	12	1.31	5473.00	17112.00	13800	20230821	-33.12	6440	20240119	43.32	12360	-25.32	20240620	6440	43.32	20240119	13800	-33.12	20230821	6440	43.32	20240119	5.02	N	092790	500	130 억	421528	N	N	1	N	N
134	20240709	120720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9240	-80	5	-0.86	2458238740	266250	43.90	9360	9400	9140	12110	6530	9320	9232.79	1.62	8005	9753	9536	9283	9066	8813	9410	8940	130	2790	500	5770	10	1	26002000	2403	1.69	0.54	12	1.02	5473.00	17112.00	13800	20230821	-33.04	6440	20240119	43.48	12360	-25.24	20240620	6440	43.48	20240119	13800	-33.04	20230821	6440	43.48	20240119	5.02	N	092790	500	130 억	421528	N	N	1	N	N
135	20240709	110720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9220	-100	5	-1.07	1971841170	213650	35.23	9360	9400	9140	12110	6530	9320	9229.26	1.62	-4833	9753	9536	9283	9066	8813	9410	8940	130	2790	500	5770	10	1	26002000	2397	1.68	0.54	12	0.82	5473.00	17112.00	13800	20230821	-33.19	6440	20240119	43.17	12360	-25.40	20240620	6440	43.17	20240119	13800	-33.19	20230821	6440	43.17	20240119	5.02	N	092790	500	130 억	421528	N	N	1	N	N
136	20240709	100717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9280	-40	5	-0.43	982433570	105837	17.45	9360	9400	9190	12110	6530	9320	9282.48	1.62	-4522	9753	9536	9283	9066	8813	9410	8940	130	2790	500	5770	10	1	26002000	2413	1.70	0.54	12	0.41	5473.00	17112.00	13800	20230821	-32.75	6440	20240119	44.10	12360	-24.92	20240620	6440	44.10	20240119	13800	-32.75	20230821	6440	44.10	20240119	5.02	N	092790	500	130 억	421528	N	N	1	N	N
137	20240709	090716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9300	-20	5	-0.21	281766210	30166	4.97	9360	9400	9300	12110	6530	9320	9340.60	1.62	-3721	9753	9536	9283	9066	8813	9410	8940	130	2790	500	5770	10	1	26002000	2418	1.70	0.54	12	0.12	5473.00	17112.00	13800	20230821	-32.61	6440	20240119	44.41	12360	-24.76	20240620	6440	44.41	20240119	13800	-32.61	20230821	6440	44.41	20240119	5.02	N	092790	500	130 억	421528	N	N	1	N	N
138	20240708	160711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9320	-200	5	-2.10	5519508310	595560	93.23	9500	9500	9030	12370	6670	9520	9267.45	1.54	18930	9700	9610	9460	9370	9220	9655	9415	130	2850	500	5900	10	1	26002000	2423	1.70	0.54	12	2.29	5473.00	17112.00	13800	20230821	-32.46	6440	20240119	44.72	12360	-24.60	20240620	6440	44.72	20240119	13800	-32.46	20230821	6440	44.72	20240119	4.84	N	092790	500	130 억	400385	N	N	1	N	N
139	20240708	150713	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9340	-180	5	-1.89	4772772850	515230	80.65	9500	9500	9030	12370	6670	9520	9263.28	1.54	17796	9700	9610	9460	9370	9220	9655	9415	130	2850	500	5900	10	1	26002000	2429	1.71	0.55	12	1.98	5473.00	17112.00	13800	20230821	-32.32	6440	20240119	45.03	12360	-24.43	20240620	6440	45.03	20240119	13800	-32.32	20230821	6440	45.03	20240119	4.84	N	092790	500	130 억	400385	N	N	3	N	N
140	20240708	140715	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9330	-190	5	-2.00	4103735150	443710	69.46	9500	9500	9030	12370	6670	9520	9248.56	1.54	15820	9700	9610	9460	9370	9220	9655	9415	130	2850	500	5900	10	1	26002000	2426	1.70	0.55	12	1.71	5473.00	17112.00	13800	20230821	-32.39	6440	20240119	44.88	12360	-24.51	20240620	6440	44.88	20240119	13800	-32.39	20230821	6440	44.88	20240119	4.84	N	092790	500	130 억	400385	N	N	3	N	N
141	20240708	130710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9350	-170	5	-1.79	3839943690	415426	65.03	9500	9500	9030	12370	6670	9520	9243.25	1.54	17238	9700	9610	9460	9370	9220	9655	9415	130	2850	500	5900	10	1	26002000	2431	1.71	0.55	12	1.60	5473.00	17112.00	13800	20230821	-32.25	6440	20240119	45.19	12360	-24.35	20240620	6440	45.19	20240119	13800	-32.25	20230821	6440	45.19	20240119	4.84	N	092790	500	130 억	400385	N	N	3	N	N
142	20240708	120712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9320	-200	5	-2.10	3364733070	364476	57.05	9500	9500	9030	12370	6670	9520	9231.54	1.54	11636	9700	9610	9460	9370	9220	9655	9415	130	2850	500	5900	10	1	26002000	2423	1.70	0.54	12	1.40	5473.00	17112.00	13800	20230821	-32.46	6440	20240119	44.72	12360	-24.60	20240620	6440	44.72	20240119	13800	-32.46	20230821	6440	44.72	20240119	4.84	N	092790	500	130 억	400385	N	N	3	N	N
143	20240708	110710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9250	-270	5	-2.84	2961007510	320916	50.23	9500	9500	9030	12370	6670	9520	9226.55	1.54	1909	9700	9610	9460	9370	9220	9655	9415	130	2850	500	5900	10	1	26002000	2405	1.69	0.54	12	1.23	5473.00	17112.00	13800	20230821	-32.97	6440	20240119	43.63	12360	-25.16	20240620	6440	43.63	20240119	13800	-32.97	20230821	6440	43.63	20240119	4.84	N	092790	500	130 억	400385	N	N	3	N	N
144	20240708	100710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9230	-290	5	-3.05	2353631670	255097	39.93	9500	9500	9030	12370	6670	9520	9226.18	1.54	-11892	9700	9610	9460	9370	9220	9655	9415	130	2850	500	5900	10	1	26002000	2400	1.69	0.54	12	0.98	5473.00	17112.00	13800	20230821	-33.12	6440	20240119	43.32	12360	-25.32	20240620	6440	43.32	20240119	13800	-33.12	20230821	6440	43.32	20240119	4.84	N	092790	500	130 억	400385	N	N	3	N	N
145	20240708	090711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9160	-360	5	-3.78	713708060	76645	12.00	9500	9500	9130	12370	6670	9520	9311.31	1.54	-20648	9700	9610	9460	9370	9220	9655	9415	130	2850	500	5900	10	1	26002000	2382	1.67	0.54	12	0.29	5473.00	17112.00	13800	20230821	-33.62	6440	20240119	42.24	12360	-25.89	20240620	6440	42.24	20240119	13800	-33.62	20230821	6440	42.24	20240119	4.84	N	092790	500	130 억	400385	N	N	3	N	N
146	20240705	160707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9520	100	2	1.06	5770760420	611278	74.46	9360	9550	9310	12240	6600	9420	9439.97	1.52	1853	9880	9650	9470	9240	9060	9560	9150	130	2820	500	5840	10	1	26002000	2475	1.74	0.56	12	2.35	5473.00	17112.00	13800	20230821	-31.01	6440	20240119	47.83	12360	-22.98	20240620	6440	47.83	20240119	13800	-31.01	20230821	6440	47.83	20240119	5.52	N	092790	500	130 억	393948	N	N	3	N	N
147	20240705	150710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9470	50	2	0.53	5375072800	569564	69.38	9360	9550	9310	12240	6600	9420	9437.17	1.52	4943	9880	9650	9470	9240	9060	9560	9150	130	2820	500	5840	10	1	26002000	2462	1.73	0.55	12	2.19	5473.00	17112.00	13800	20230821	-31.38	6440	20240119	47.05	12360	-23.38	20240620	6440	47.05	20240119	13800	-31.38	20230821	6440	47.05	20240119	5.52	N	092790	500	130 억	393948	N	N	1	N	N
148	20240705	140711	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9420	0	3	0.00	3851443390	408842	49.80	9360	9550	9310	12240	6600	9420	9420.37	1.52	12233	9880	9650	9470	9240	9060	9560	9150	130	2820	500	5840	10	1	26002000	2449	1.72	0.55	12	1.57	5473.00	17112.00	13800	20230821	-31.74	6440	20240119	46.27	12360	-23.79	20240620	6440	46.27	20240119	13800	-31.74	20230821	6440	46.27	20240119	5.52	N	092790	500	130 억	393948	N	N	1	N	N
149	20240705	130710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	-60	5	-0.64	3573160070	379212	46.19	9360	9550	9310	12240	6600	9420	9422.59	1.52	9436	9880	9650	9470	9240	9060	9560	9150	130	2820	500	5840	10	1	26002000	2434	1.71	0.55	12	1.46	5473.00	17112.00	13800	20230821	-32.17	6440	20240119	45.34	12360	-24.27	20240620	6440	45.34	20240119	13800	-32.17	20230821	6440	45.34	20240119	5.52	N	092790	500	130 억	393948	N	N	1	N	N
150	20240705	120710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9400	-20	5	-0.21	2962015040	313922	38.24	9360	9550	9330	12240	6600	9420	9435.51	1.52	7586	9880	9650	9470	9240	9060	9560	9150	130	2820	500	5840	10	1	26002000	2444	1.72	0.55	12	1.21	5473.00	17112.00	13800	20230821	-31.88	6440	20240119	45.96	12360	-23.95	20240620	6440	45.96	20240119	13800	-31.88	20230821	6440	45.96	20240119	5.52	N	092790	500	130 억	393948	N	N	1	N	N
151	20240705	110707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9430	10	2	0.11	2635948910	279339	34.03	9360	9550	9330	12240	6600	9420	9436.38	1.52	827	9880	9650	9470	9240	9060	9560	9150	130	2820	500	5840	10	1	26002000	2452	1.72	0.55	12	1.07	5473.00	17112.00	13800	20230821	-31.67	6440	20240119	46.43	12360	-23.71	20240620	6440	46.43	20240119	13800	-31.67	20230821	6440	46.43	20240119	5.52	N	092790	500	130 억	393948	N	N	1	N	N
152	20240705	100708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9460	40	2	0.42	1888681410	200270	24.40	9360	9500	9330	12240	6600	9420	9430.68	1.52	-4810	9880	9650	9470	9240	9060	9560	9150	130	2820	500	5840	10	1	26002000	2460	1.73	0.55	12	0.77	5473.00	17112.00	13800	20230821	-31.45	6440	20240119	46.89	12360	-23.46	20240620	6440	46.89	20240119	13800	-31.45	20230821	6440	46.89	20240119	5.52	N	092790	500	130 억	393948	N	N	1	N	N
153	20240705	090709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9380	-40	5	-0.42	387780880	41336	5.04	9360	9470	9340	12240	6600	9420	9381.17	1.52	6116	9880	9650	9470	9240	9060	9560	9150	130	2820	500	5840	10	1	26002000	2439	1.71	0.55	12	0.16	5473.00	17112.00	13800	20230821	-32.03	6440	20240119	45.65	12360	-24.11	20240620	6440	45.65	20240119	13800	-32.03	20230821	6440	45.65	20240119	5.52	N	092790	500	130 억	393948	N	N	1	N	N
154	20240704	160705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9420	-20	5	-0.21	7645593130	810973	48.37	9500	9700	9290	12270	6610	9440	9427.67	1.42	23613	10773	10106	9733	9066	8693	9920	8880	130	2830	500	5850	10	1	26002000	2449	1.72	0.55	12	3.12	5473.00	17112.00	13800	20230821	-31.74	6440	20240119	46.27	12360	-23.79	20240620	6440	46.27	20240119	13800	-31.74	20230821	6440	46.27	20240119	5.41	N	092790	500	130 억	370320	N	N	1	N	N
155	20240704	150708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9370	-70	5	-0.74	7257005900	769563	45.90	9500	9700	9290	12270	6610	9440	9430.02	1.42	16700	10773	10106	9733	9066	8693	9920	8880	130	2830	500	5850	10	1	26002000	2436	1.71	0.55	12	2.96	5473.00	17112.00	13800	20230821	-32.10	6440	20240119	45.50	12360	-24.19	20240620	6440	45.50	20240119	13800	-32.10	20230821	6440	45.50	20240119	5.41	N	092790	500	130 억	370320	N	N	1	N	N
156	20240704	140708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9340	-100	5	-1.06	6343415660	671958	40.08	9500	9700	9290	12270	6610	9440	9440.20	1.42	-3234	10773	10106	9733	9066	8693	9920	8880	130	2830	500	5850	10	1	26002000	2429	1.71	0.55	12	2.58	5473.00	17112.00	13800	20230821	-32.32	6440	20240119	45.03	12360	-24.43	20240620	6440	45.03	20240119	13800	-32.32	20230821	6440	45.03	20240119	5.41	N	092790	500	130 억	370320	N	N	1	N	N
157	20240704	130708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	-80	5	-0.85	5941420970	628964	37.52	9500	9700	9290	12270	6610	9440	9446.38	1.42	-15844	10773	10106	9733	9066	8693	9920	8880	130	2830	500	5850	10	1	26002000	2434	1.71	0.55	12	2.42	5473.00	17112.00	13800	20230821	-32.17	6440	20240119	45.34	12360	-24.27	20240620	6440	45.34	20240119	13800	-32.17	20230821	6440	45.34	20240119	5.41	N	092790	500	130 억	370320	N	N	1	N	N
158	20240704	120707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	-80	5	-0.85	5117878720	540964	32.27	9500	9700	9290	12270	6610	9440	9460.72	1.42	-22948	10773	10106	9733	9066	8693	9920	8880	130	2830	500	5850	10	1	26002000	2434	1.71	0.55	12	2.08	5473.00	17112.00	13800	20230821	-32.17	6440	20240119	45.34	12360	-24.27	20240620	6440	45.34	20240119	13800	-32.17	20230821	6440	45.34	20240119	5.41	N	092790	500	130 억	370320	N	N	1	N	N
159	20240704	110706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9520	80	2	0.85	4419281690	466786	27.84	9500	9700	9290	12270	6610	9440	9467.55	1.42	-33873	10773	10106	9733	9066	8693	9920	8880	130	2830	500	5850	10	1	26002000	2475	1.74	0.56	12	1.80	5473.00	17112.00	13800	20230821	-31.01	6440	20240119	47.83	12360	-22.98	20240620	6440	47.83	20240119	13800	-31.01	20230821	6440	47.83	20240119	5.41	N	092790	500	130 억	370320	N	N	1	N	N
160	20240704	100707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9510	70	2	0.74	2944352780	312459	18.64	9500	9560	9290	12270	6610	9440	9423.09	1.42	-36700	10773	10106	9733	9066	8693	9920	8880	130	2830	500	5850	10	1	26002000	2473	1.74	0.56	12	1.20	5473.00	17112.00	13800	20230821	-31.09	6440	20240119	47.67	12360	-23.06	20240620	6440	47.67	20240119	13800	-31.09	20230821	6440	47.67	20240119	5.41	N	092790	500	130 억	370320	N	N	1	N	N
161	20240704	090708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	-80	5	-0.85	559156230	59173	3.53	9500	9550	9340	12270	6610	9440	9449.75	1.42	-15416	10773	10106	9733	9066	8693	9920	8880	130	2830	500	5850	10	1	26002000	2434	1.71	0.55	12	0.23	5473.00	17112.00	13800	20230821	-32.17	6440	20240119	45.34	12360	-24.27	20240620	6440	45.34	20240119	13800	-32.17	20230821	6440	45.34	20240119	5.41	N	092790	500	130 억	370320	N	N	1	N	N
162	20240703	160703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9440	-660	5	-6.53	15985449260	1654692	102.36	10180	10400	9360	13130	7070	10100	9659.66	1.01	115366	11086	10592	10326	9832	9566	10460	9700	130	3030	500	6260	10	1	26002000	2455	1.72	0.55	12	6.36	5473.00	17112.00	13800	20230821	-31.59	6440	20240119	46.58	12360	-23.62	20240620	6440	46.58	20240119	13800	-31.59	20230821	6440	46.58	20240119	5.74	N	092790	500	130 억	263331	N	N	1	N	N
163	20240703	150706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9490	-610	5	-6.04	14814057060	1530274	94.67	10180	10400	9360	13130	7070	10100	9679.12	1.01	91475	11086	10592	10326	9832	9566	10460	9700	130	3030	500	6260	10	1	26002000	2468	1.73	0.55	12	5.89	5473.00	17112.00	13800	20230821	-31.23	6440	20240119	47.36	12360	-23.22	20240620	6440	47.36	20240119	13800	-31.23	20230821	6440	47.36	20240119	5.74	N	092790	500	130 억	263331	N	N	1	N	N
164	20240703	140706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9500	-600	5	-5.94	12612704900	1296912	80.23	10180	10400	9450	13130	7070	10100	9723.56	1.01	74225	11086	10592	10326	9832	9566	10460	9700	130	3030	500	6260	10	1	26002000	2470	1.74	0.56	12	4.99	5473.00	17112.00	13800	20230821	-31.16	6440	20240119	47.52	12360	-23.14	20240620	6440	47.52	20240119	13800	-31.16	20230821	6440	47.52	20240119	5.74	N	092790	500	130 억	263331	N	N	1	N	N
165	20240703	130705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9520	-580	5	-5.74	11689465210	1199668	74.22	10180	10400	9450	13130	7070	10100	9742.25	1.01	78572	11086	10592	10326	9832	9566	10460	9700	130	3030	500	6260	10	1	26002000	2475	1.74	0.56	12	4.61	5473.00	17112.00	13800	20230821	-31.01	6440	20240119	47.83	12360	-22.98	20240620	6440	47.83	20240119	13800	-31.01	20230821	6440	47.83	20240119	5.74	N	092790	500	130 억	263331	N	N	1	N	N
166	20240703	120704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9610	-490	5	-4.85	10903412830	1117723	69.15	10180	10400	9450	13130	7070	10100	9753.28	1.01	79129	11086	10592	10326	9832	9566	10460	9700	130	3030	500	6260	10	1	26002000	2499	1.76	0.56	12	4.30	5473.00	17112.00	13800	20230821	-30.36	6440	20240119	49.22	12360	-22.25	20240620	6440	49.22	20240119	13800	-30.36	20230821	6440	49.22	20240119	5.74	N	092790	500	130 억	263331	N	N	1	N	N
167	20240703	110706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9530	-570	5	-5.64	9525519140	974056	60.26	10180	10400	9500	13130	7070	10100	9777.38	1.01	87813	11086	10592	10326	9832	9566	10460	9700	130	3030	500	6260	10	1	26002000	2478	1.74	0.56	12	3.75	5473.00	17112.00	13800	20230821	-30.94	6440	20240119	47.98	12360	-22.90	20240620	6440	47.98	20240119	13800	-30.94	20230821	6440	47.98	20240119	5.74	N	092790	500	130 억	263331	N	N	1	N	N
168	20240703	100707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9710	-390	5	-3.86	6459405560	654293	40.48	10180	10400	9510	13130	7070	10100	9870.38	1.01	38429	11086	10592	10326	9832	9566	10460	9700	130	3030	500	6260	10	1	26002000	2525	1.77	0.57	12	2.52	5473.00	17112.00	13800	20230821	-29.64	6440	20240119	50.78	12360	-21.44	20240620	6440	50.78	20240119	13800	-29.64	20230821	6440	50.78	20240119	5.74	N	092790	500	130 억	263331	N	N	1	N	N
169	20240703	090704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10290	190	2	1.88	853348970	83163	5.14	10180	10400	10160	13130	7070	10100	10272.80	1.01	2375	11086	10592	10326	9832	9566	10460	9700	130	3030	500	6260	10	1	26002000	2676	1.88	0.60	12	0.32	5473.00	17112.00	13800	20230821	-25.43	6440	20240119	59.78	12360	-16.75	20240620	6440	59.78	20240119	13800	-25.43	20230821	6440	59.78	20240119	5.74	N	092790	500	130 억	263331	N	N	1	N	N
170	20240702	160702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10100	-400	5	-3.81	16715055610	1598931	51.42	10600	10820	10060	13650	7350	10500	10454.73	1.33	-89056	11346	10922	10476	10052	9606	11135	10265	130	3150	500	6510	10	1	26002000	2626	1.85	0.59	12	6.15	5473.00	17112.00	13800	20230821	-26.81	6440	20240119	56.83	12360	-18.28	20240620	6440	56.83	20240119	13800	-26.81	20230821	6440	56.83	20240119	5.85	N	092790	500	130 억	345525	N	N	1	N	N
171	20240702	150703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10150	-350	5	-3.33	15821905690	1510761	48.59	10600	10820	10060	13650	7350	10500	10472.67	1.33	-100557	11346	10922	10476	10052	9606	11135	10265	130	3150	500	6510	10	1	26002000	2639	1.85	0.59	12	5.81	5473.00	17112.00	13800	20230821	-26.45	6440	20240119	57.61	12360	-17.88	20240620	6440	57.61	20240119	13800	-26.45	20230821	6440	57.61	20240119	5.85	N	092790	500	130 억	345525	N	N	3	N	N
172	20240702	140703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10140	-360	5	-3.43	14667476480	1397686	44.95	10600	10820	10060	13650	7350	10500	10494.08	1.33	-108684	11346	10922	10476	10052	9606	11135	10265	130	3150	500	6510	10	1	26002000	2637	1.85	0.59	12	5.38	5473.00	17112.00	13800	20230821	-26.52	6440	20240119	57.45	12360	-17.96	20240620	6440	57.45	20240119	13800	-26.52	20230821	6440	57.45	20240119	5.85	N	092790	500	130 억	345525	N	N	3	N	N
173	20240702	130704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10290	-210	5	-2.00	13353469620	1268140	40.79	10600	10820	10150	13650	7350	10500	10530.14	1.33	-98171	11346	10922	10476	10052	9606	11135	10265	130	3150	500	6510	10	1	26002000	2676	1.88	0.60	12	4.88	5473.00	17112.00	13800	20230821	-25.43	6440	20240119	59.78	12360	-16.75	20240620	6440	59.78	20240119	13800	-25.43	20230821	6440	59.78	20240119	5.85	N	092790	500	130 억	345525	N	N	3	N	N
174	20240702	120704	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10370	-130	5	-1.24	11875552880	1124309	36.16	10600	10820	10300	13650	7350	10500	10562.94	1.33	-83486	11346	10922	10476	10052	9606	11135	10265	130	3150	500	6510	10	1	26002000	2696	1.89	0.61	12	4.32	5473.00	17112.00	13800	20230821	-24.86	6440	20240119	61.02	12360	-16.10	20240620	6440	61.02	20240119	13800	-24.86	20230821	6440	61.02	20240119	5.85	N	092790	500	130 억	345525	N	N	3	N	N
175	20240702	110703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10450	-50	5	-0.48	10702113550	1011038	32.52	10600	10820	10300	13650	7350	10500	10585.89	1.33	-36430	11346	10922	10476	10052	9606	11135	10265	130	3150	500	6510	10	1	26002000	2717	1.91	0.61	12	3.89	5473.00	17112.00	13800	20230821	-24.28	6440	20240119	62.27	12360	-15.45	20240620	6440	62.27	20240119	13800	-24.28	20230821	6440	62.27	20240119	5.85	N	092790	500	130 억	345525	N	N	3	N	N
176	20240702	100703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10410	-90	5	-0.86	9195407080	867752	27.91	10600	10820	10300	13650	7350	10500	10597.64	1.33	-48621	11346	10922	10476	10052	9606	11135	10265	130	3150	500	6510	10	1	26002000	2707	1.90	0.61	12	3.34	5473.00	17112.00	13800	20230821	-24.57	6440	20240119	61.65	12360	-15.78	20240620	6440	61.65	20240119	13800	-24.57	20230821	6440	61.65	20240119	5.85	N	092790	500	130 억	345525	N	N	3	N	N
177	20240702	090705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10650	150	2	1.43	2249692100	211538	6.80	10600	10760	10500	13650	7350	10500	10639.75	1.33	-42185	11346	10922	10476	10052	9606	11135	10265	130	3150	500	6510	10	1	26002000	2769	1.95	0.62	12	0.81	5473.00	17112.00	13800	20230821	-22.83	6440	20240119	65.37	12360	-13.83	20240620	6440	65.37	20240119	13800	-22.83	20230821	6440	65.37	20240119	5.85	N	092790	500	130 억	345525	N	N	3	N	N
178	20240701	160701	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10500	410	2	4.06	32619774900	3073966	182.39	10160	10900	10030	13110	7070	10090	10611.96	0.20	300687	11103	10596	10343	9836	9583	10470	9710	130	3020	500	6250	10	1	26002000	2730	1.92	0.61	12	11.82	5473.00	17112.00	13800	20230821	-23.91	6440	20240119	63.04	12360	-15.05	20240620	6440	63.04	20240119	13800	-23.91	20230821	6440	63.04	20240119	5.48	N	092790	500	130 억	51763	N	N	3	N	N
179	20240701	150703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10520	430	2	4.26	31541268150	2971087	176.28	10160	10900	10030	13110	7070	10090	10616.37	0.20	297232	11103	10596	10343	9836	9583	10470	9710	130	3020	500	6250	10	1	26002000	2735	1.92	0.61	12	11.43	5473.00	17112.00	13800	20230821	-23.77	6440	20240119	63.35	12360	-14.89	20240620	6440	63.35	20240119	13800	-23.77	20230821	6440	63.35	20240119	5.48	N	092790	500	130 억	51763	N	N	4	N	N
180	20240701	140701	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10480	390	2	3.87	29390148700	2765056	164.06	10160	10900	10030	13110	7070	10090	10629.47	0.20	260721	11103	10596	10343	9836	9583	10470	9710	130	3020	500	6250	10	1	26002000	2725	1.91	0.61	12	10.63	5473.00	17112.00	13800	20230821	-24.06	6440	20240119	62.73	12360	-15.21	20240620	6440	62.73	20240119	13800	-24.06	20230821	6440	62.73	20240119	5.48	N	092790	500	130 억	51763	N	N	4	N	N
181	20240701	130701	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10680	590	2	5.85	26564502310	2498364	148.23	10160	10900	10030	13110	7070	10090	10633.13	0.20	253897	11103	10596	10343	9836	9583	10470	9710	130	3020	500	6250	10	1	26002000	2777	1.95	0.62	12	9.61	5473.00	17112.00	13800	20230821	-22.61	6440	20240119	65.84	12360	-13.59	20240620	6440	65.84	20240119	13800	-22.61	20230821	6440	65.84	20240119	5.48	N	092790	500	130 억	51763	N	N	4	N	N
182	20240701	120703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10650	560	2	5.55	25034134200	2355018	139.73	10160	10900	10030	13110	7070	10090	10630.52	0.20	244260	11103	10596	10343	9836	9583	10470	9710	130	3020	500	6250	10	1	26002000	2769	1.95	0.62	12	9.06	5473.00	17112.00	13800	20230821	-22.83	6440	20240119	65.37	12360	-13.83	20240620	6440	65.37	20240119	13800	-22.83	20230821	6440	65.37	20240119	5.48	N	092790	500	130 억	51763	N	N	4	N	N
183	20240701	110701	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10690	600	2	5.95	20493103690	1931858	114.62	10160	10900	10030	13110	7070	10090	10608.43	0.20	214894	11103	10596	10343	9836	9583	10470	9710	130	3020	500	6250	10	1	26002000	2780	1.95	0.62	12	7.43	5473.00	17112.00	13800	20230821	-22.54	6440	20240119	65.99	12360	-13.51	20240620	6440	65.99	20240119	13800	-22.54	20230821	6440	65.99	20240119	5.48	N	092790	500	130 억	51763	N	N	4	N	N
184	20240701	100700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10450	360	2	3.57	4359220960	426099	25.28	10160	10450	10030	13110	7070	10090	10231.10	0.20	121974	11103	10596	10343	9836	9583	10470	9710	130	3020	500	6250	10	1	26002000	2717	1.91	0.61	12	1.64	5473.00	17112.00	13800	20230821	-24.28	6440	20240119	62.27	12360	-15.45	20240620	6440	62.27	20240119	13800	-24.28	20230821	6440	62.27	20240119	5.48	N	092790	500	130 억	51763	N	N	4	N	N
185	20240701	090659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	10160	70	2	0.69	830842890	81389	4.83	10160	10330	10150	13110	7070	10090	10210.83	0.20	17130	11103	10596	10343	9836	9583	10470	9710	130	3020	500	6250	10	1	26002000	2642	1.86	0.59	12	0.31	5473.00	17112.00	13800	20230821	-26.38	6440	20240119	57.76	12360	-17.80	20240620	6440	57.76	20240119	13800	-26.38	20230821	6440	57.76	20240119	5.48	N	092790	500	130 억	51763	N	N	4	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History