KissMeData/104700/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	160807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	190	2	2.29	821649750	97260	188.91	8310	8540	8260	10800	5820	8310	8447.97	7.87	22047	8763	8536	8423	8196	8083	8480	8140	461	2490	1000	6140	10	1	42450000	3608	5.29	0.41	12	0.23	1606.00	20814.00	12700	20240424	-33.07	5630	20230726	50.98	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5790	46.80	20230825	0.44	N	104700	1000	460 억	3338853	N	N	30	N	N
3	20240731	150818	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8480	170	2	2.05	777270310	92032	178.75	8310	8540	8260	10800	5820	8310	8445.65	7.87	20868	8763	8536	8423	8196	8083	8480	8140	461	2490	1000	6140	10	1	42450000	3600	5.28	0.41	12	0.22	1606.00	20814.00	12700	20240424	-33.23	5630	20230726	50.62	12700	-33.23	20240424	5940	42.76	20240111	12700	-33.23	20240424	5790	46.46	20230825	0.44	N	104700	1000	460 억	3338853	N	N	459	N	N
4	20240731	140818	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8430	120	2	1.44	694112930	82224	159.70	8310	8540	8260	10800	5820	8310	8441.73	7.87	15495	8763	8536	8423	8196	8083	8480	8140	461	2490	1000	6140	10	1	42450000	3579	5.25	0.41	12	0.19	1606.00	20814.00	12700	20240424	-33.62	5630	20230726	49.73	12700	-33.62	20240424	5940	41.92	20240111	12700	-33.62	20240424	5790	45.60	20230825	0.44	N	104700	1000	460 억	3338853	N	N	459	N	N
5	20240731	130815	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8440	130	2	1.56	664291900	78690	152.84	8310	8540	8260	10800	5820	8310	8441.88	7.87	15842	8763	8536	8423	8196	8083	8480	8140	461	2490	1000	6140	10	1	42450000	3583	5.26	0.41	12	0.19	1606.00	20814.00	12700	20240424	-33.54	5630	20230726	49.91	12700	-33.54	20240424	5940	42.09	20240111	12700	-33.54	20240424	5790	45.77	20230825	0.44	N	104700	1000	460 억	3338853	N	N	459	N	N
6	20240731	120814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	90	2	1.08	496191880	58746	114.10	8310	8540	8260	10800	5820	8310	8446.39	7.87	9618	8763	8536	8423	8196	8083	8480	8140	461	2490	1000	6140	10	1	42450000	3566	5.23	0.40	12	0.14	1606.00	20814.00	12700	20240424	-33.86	5630	20230726	49.20	12700	-33.86	20240424	5940	41.41	20240111	12700	-33.86	20240424	5790	45.08	20230825	0.44	N	104700	1000	460 억	3338853	N	N	459	N	N
7	20240731	110816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8330	20	2	0.24	39071590	4703	9.13	8310	8360	8260	10800	5820	8310	8307.80	7.87	-867	8763	8536	8423	8196	8083	8480	8140	461	2490	1000	6140	10	1	42450000	3536	5.19	0.40	12	0.01	1606.00	20814.00	12700	20240424	-34.41	5630	20230726	47.96	12700	-34.41	20240424	5940	40.24	20240111	12700	-34.41	20240424	5790	43.87	20230825	0.44	N	104700	1000	460 억	3338853	N	N	459	N	N
8	20240731	100815	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8360	50	2	0.60	27156570	3272	6.36	8310	8360	8260	10800	5820	8310	8299.69	7.87	-287	8763	8536	8423	8196	8083	8480	8140	461	2490	1000	6140	10	1	42450000	3549	5.21	0.40	12	0.01	1606.00	20814.00	12700	20240424	-34.17	5630	20230726	48.49	12700	-34.17	20240424	5940	40.74	20240111	12700	-34.17	20240424	5790	44.39	20230825	0.44	N	104700	1000	460 억	3338853	N	N	459	N	N
9	20240731	090811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8320	10	2	0.12	3399000	411	0.80	8310	8340	8260	10800	5820	8310	8270.07	7.87	39	8763	8536	8423	8196	8083	8480	8140	461	2490	1000	6140	10	1	42450000	3532	5.18	0.40	12	0.00	1606.00	20814.00	12700	20240424	-34.49	5630	20230726	47.78	12700	-34.49	20240424	5940	40.07	20240111	12700	-34.49	20240424	5790	43.70	20230825	0.44	N	104700	1000	460 억	3338853	N	N	459	N	N
10	20240730	160753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8310	-280	5	-3.26	431205610	51481	55.08	8590	8650	8310	11160	6020	8590	8376.01	7.88	-11940	8803	8696	8633	8526	8463	8665	8495	461	2570	1000	6350	10	1	42450000	3528	5.17	0.40	12	0.12	1606.00	20814.00	12700	20240424	-34.57	5630	20230726	47.60	12700	-34.57	20240424	5940	39.90	20240111	12700	-34.57	20240424	5790	43.52	20230825	0.43	N	104700	1000	460 억	3346965	N	N	459	N	N
11	20240730	150807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8330	-260	5	-3.03	396467740	47306	50.62	8590	8650	8310	11160	6020	8590	8380.92	7.88	-12782	8803	8696	8633	8526	8463	8665	8495	461	2570	1000	6350	10	1	42450000	3536	5.19	0.40	12	0.11	1606.00	20814.00	12700	20240424	-34.41	5630	20230726	47.96	12700	-34.41	20240424	5940	40.24	20240111	12700	-34.41	20240424	5790	43.87	20230825	0.43	N	104700	1000	460 억	3346965	N	N	35	N	N
12	20240730	140758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8320	-270	5	-3.14	379103240	45220	48.39	8590	8650	8310	11160	6020	8590	8383.53	7.88	-13065	8803	8696	8633	8526	8463	8665	8495	461	2570	1000	6350	10	1	42450000	3532	5.18	0.40	12	0.11	1606.00	20814.00	12700	20240424	-34.49	5630	20230726	47.78	12700	-34.49	20240424	5940	40.07	20240111	12700	-34.49	20240424	5790	43.70	20230825	0.43	N	104700	1000	460 억	3346965	N	N	35	N	N
13	20240730	130805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8340	-250	5	-2.91	344431830	41054	43.93	8590	8650	8330	11160	6020	8590	8389.73	7.88	-13154	8803	8696	8633	8526	8463	8665	8495	461	2570	1000	6350	10	1	42450000	3540	5.19	0.40	12	0.10	1606.00	20814.00	12700	20240424	-34.33	5630	20230726	48.13	12700	-34.33	20240424	5940	40.40	20240111	12700	-34.33	20240424	5790	44.04	20230825	0.43	N	104700	1000	460 억	3346965	N	N	35	N	N
14	20240730	120757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8350	-240	5	-2.79	305638640	36403	38.95	8590	8650	8330	11160	6020	8590	8395.97	7.88	-11761	8803	8696	8633	8526	8463	8665	8495	461	2570	1000	6350	10	1	42450000	3545	5.20	0.40	12	0.09	1606.00	20814.00	12700	20240424	-34.25	5630	20230726	48.31	12700	-34.25	20240424	5940	40.57	20240111	12700	-34.25	20240424	5790	44.21	20230825	0.43	N	104700	1000	460 억	3346965	N	N	35	N	N
15	20240730	110805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8360	-230	5	-2.68	265963400	31649	33.86	8590	8650	8350	11160	6020	8590	8403.53	7.88	-9569	8803	8696	8633	8526	8463	8665	8495	461	2570	1000	6350	10	1	42450000	3549	5.21	0.40	12	0.07	1606.00	20814.00	12700	20240424	-34.17	5630	20230726	48.49	12700	-34.17	20240424	5940	40.74	20240111	12700	-34.17	20240424	5790	44.39	20230825	0.43	N	104700	1000	460 억	3346965	N	N	35	N	N
16	20240730	100806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8430	-160	5	-1.86	85677190	10116	10.82	8590	8650	8430	11160	6020	8590	8469.47	7.88	-5164	8803	8696	8633	8526	8463	8665	8495	461	2570	1000	6350	10	1	42450000	3579	5.25	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.62	5630	20230726	49.73	12700	-33.62	20240424	5940	41.92	20240111	12700	-33.62	20240424	5790	45.60	20230825	0.43	N	104700	1000	460 억	3346965	N	N	35	N	N
17	20240730	090811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8620	30	2	0.35	1604600	187	0.20	8590	8650	8550	11160	6020	8590	8580.75	7.88	-14	8803	8696	8633	8526	8463	8665	8495	461	2570	1000	6350	10	1	42450000	3659	5.37	0.41	12	0.00	1606.00	20814.00	12700	20240424	-32.13	5630	20230726	53.11	12700	-32.13	20240424	5940	45.12	20240111	12700	-32.13	20240424	5790	48.88	20230825	0.43	N	104700	1000	460 억	3346965	N	N	35	N	N
18	20240729	160752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8590	-80	5	-0.92	804936750	93453	350.44	8670	8740	8570	11270	6070	8670	8613.28	7.86	-526	8876	8772	8586	8482	8296	8825	8535	461	2600	1000	6410	10	1	42450000	3646	5.35	0.41	12	0.22	1606.00	20814.00	12700	20240424	-32.36	5630	20230726	52.58	12700	-32.36	20240424	5940	44.61	20240111	12700	-32.36	20240424	5790	48.36	20230825	0.51	N	104700	1000	460 억	3336301	N	N	35	N	N
19	20240729	150805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8590	-80	5	-0.92	758012720	87990	329.96	8670	8740	8570	11270	6070	8670	8614.76	7.86	519	8876	8772	8586	8482	8296	8825	8535	461	2600	1000	6410	10	1	42450000	3646	5.35	0.41	12	0.21	1606.00	20814.00	12700	20240424	-32.36	5630	20230726	52.58	12700	-32.36	20240424	5940	44.61	20240111	12700	-32.36	20240424	5790	48.36	20230825	0.51	N	104700	1000	460 억	3336301	N	N	4	N	N
20	20240729	140810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8620	-50	5	-0.58	180370630	20875	78.28	8670	8740	8610	11270	6070	8670	8640.51	7.86	-2010	8876	8772	8586	8482	8296	8825	8535	461	2600	1000	6410	10	1	42450000	3659	5.37	0.41	12	0.05	1606.00	20814.00	12700	20240424	-32.13	5630	20230726	53.11	12700	-32.13	20240424	5940	45.12	20240111	12700	-32.13	20240424	5790	48.88	20230825	0.51	N	104700	1000	460 억	3336301	N	N	4	N	N
21	20240729	130810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8660	-10	5	-0.12	41639320	4803	18.01	8670	8740	8640	11270	6070	8670	8669.44	7.86	-3597	8876	8772	8586	8482	8296	8825	8535	461	2600	1000	6410	10	1	42450000	3676	5.39	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.81	5630	20230726	53.82	12700	-31.81	20240424	5940	45.79	20240111	12700	-31.81	20240424	5790	49.57	20230825	0.51	N	104700	1000	460 억	3336301	N	N	4	N	N
22	20240729	120806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8640	-30	5	-0.35	29997610	3456	12.96	8670	8740	8640	11270	6070	8670	8679.86	7.86	-2705	8876	8772	8586	8482	8296	8825	8535	461	2600	1000	6410	10	1	42450000	3668	5.38	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.97	5630	20230726	53.46	12700	-31.97	20240424	5940	45.45	20240111	12700	-31.97	20240424	5790	49.22	20230825	0.51	N	104700	1000	460 억	3336301	N	N	4	N	N
23	20240729	110758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8680	10	2	0.12	8382730	965	3.62	8670	8740	8650	11270	6070	8670	8686.77	7.86	-291	8876	8772	8586	8482	8296	8825	8535	461	2600	1000	6410	10	1	42450000	3685	5.40	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.65	5630	20230726	54.17	12700	-31.65	20240424	5940	46.13	20240111	12700	-31.65	20240424	5790	49.91	20230825	0.51	N	104700	1000	460 억	3336301	N	N	4	N	N
24	20240729	100756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	30	2	0.35	6738420	776	2.91	8670	8740	8650	11270	6070	8670	8683.53	7.86	-196	8876	8772	8586	8482	8296	8825	8535	461	2600	1000	6410	10	1	42450000	3693	5.42	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.50	5630	20230726	54.53	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5790	50.26	20230825	0.51	N	104700	1000	460 억	3336301	N	N	4	N	N
25	20240729	090756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8720	50	2	0.58	1439690	166	0.62	8670	8740	8650	11270	6070	8670	8672.83	7.86	7	8876	8772	8586	8482	8296	8825	8535	461	2600	1000	6410	10	1	42450000	3702	5.43	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.34	5630	20230726	54.88	12700	-31.34	20240424	5940	46.80	20240111	12700	-31.34	20240424	5790	50.60	20230825	0.51	N	104700	1000	460 억	3336301	N	N	4	N	N
26	20240726	160744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	150	2	1.76	226415760	26572	13.56	8520	8690	8400	11070	5970	8520	8520.83	7.87	-6463	9486	9002	8596	8112	7706	8800	7910	461	2550	1000	6300	10	1	42450000	3680	5.40	0.42	12	0.06	1606.00	20814.00	12700	20240424	-31.73	5630	20230726	54.00	12700	-31.73	20240424	5940	45.96	20240111	12700	-31.73	20240424	5630	54.00	20230726	0.49	N	104700	1000	460 억	3339988	N	N	4	N	N
27	20240726	150753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	-30	5	-0.35	139784810	16479	8.41	8520	8690	8400	11070	5970	8520	8482.60	7.87	-4052	9486	9002	8596	8112	7706	8800	7910	461	2550	1000	6300	10	1	42450000	3604	5.29	0.41	12	0.04	1606.00	20814.00	12700	20240424	-33.15	5630	20230726	50.80	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5630	50.80	20230726	0.49	N	104700	1000	460 억	3339988	N	N	113	N	N
28	20240726	140753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	-30	5	-0.35	118516830	13973	7.13	8520	8690	8400	11070	5970	8520	8481.85	7.87	-4023	9486	9002	8596	8112	7706	8800	7910	461	2550	1000	6300	10	1	42450000	3604	5.29	0.41	12	0.03	1606.00	20814.00	12700	20240424	-33.15	5630	20230726	50.80	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5630	50.80	20230726	0.49	N	104700	1000	460 억	3339988	N	N	113	N	N
29	20240726	130753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8470	-50	5	-0.59	104049370	12267	6.26	8520	8690	8400	11070	5970	8520	8482.06	7.87	-3799	9486	9002	8596	8112	7706	8800	7910	461	2550	1000	6300	10	1	42450000	3596	5.27	0.41	12	0.03	1606.00	20814.00	12700	20240424	-33.31	5630	20230726	50.44	12700	-33.31	20240424	5940	42.59	20240111	12700	-33.31	20240424	5630	50.44	20230726	0.49	N	104700	1000	460 억	3339988	N	N	113	N	N
30	20240726	120756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8470	-50	5	-0.59	85941070	10133	5.17	8520	8690	8400	11070	5970	8520	8481.31	7.87	-3987	9486	9002	8596	8112	7706	8800	7910	461	2550	1000	6300	10	1	42450000	3596	5.27	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.31	5630	20230726	50.44	12700	-33.31	20240424	5940	42.59	20240111	12700	-33.31	20240424	5630	50.44	20230726	0.49	N	104700	1000	460 억	3339988	N	N	113	N	N
31	20240726	110755	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8440	-80	5	-0.94	73693180	8683	4.43	8520	8690	8400	11070	5970	8520	8487.06	7.87	-4104	9486	9002	8596	8112	7706	8800	7910	461	2550	1000	6300	10	1	42450000	3583	5.26	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.54	5630	20230726	49.91	12700	-33.54	20240424	5940	42.09	20240111	12700	-33.54	20240424	5630	49.91	20230726	0.49	N	104700	1000	460 억	3339988	N	N	113	N	N
32	20240726	100753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8480	-40	5	-0.47	40388440	4735	2.42	8520	8690	8460	11070	5970	8520	8529.77	7.87	-1787	9486	9002	8596	8112	7706	8800	7910	461	2550	1000	6300	10	1	42450000	3600	5.28	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.23	5630	20230726	50.62	12700	-33.23	20240424	5940	42.76	20240111	12700	-33.23	20240424	5630	50.62	20230726	0.49	N	104700	1000	460 억	3339988	N	N	113	N	N
33	20240726	090747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	60	2	0.70	14442770	1681	0.86	8520	8690	8490	11070	5970	8520	8591.77	7.87	-87	9486	9002	8596	8112	7706	8800	7910	461	2550	1000	6300	10	1	42450000	3642	5.34	0.41	12	0.00	1606.00	20814.00	12700	20240424	-32.44	5630	20230726	52.40	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5630	52.40	20230726	0.49	N	104700	1000	460 억	3339988	N	N	113	N	N
34	20240725	160748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8520	-460	5	-5.12	1680265790	195914	181.45	8980	9080	8190	11670	6290	8980	8576.61	7.90	-32303	9306	9142	9026	8862	8746	9085	8805	461	2690	1000	6640	10	1	42450000	3617	5.31	0.41	12	0.46	1606.00	20814.00	12700	20240424	-32.91	5630	20230726	51.33	12700	-32.91	20240424	5940	43.43	20240111	12700	-32.91	20240424	5630	51.33	20230726	0.47	N	104700	1000	460 억	3352610	N	N	113	N	N
35	20240725	150759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8450	-530	5	-5.90	1603968680	186926	173.13	8980	9080	8190	11670	6290	8980	8580.77	7.90	-26494	9306	9142	9026	8862	8746	9085	8805	461	2690	1000	6640	10	1	42450000	3587	5.26	0.41	12	0.44	1606.00	20814.00	12700	20240424	-33.46	5630	20230726	50.09	12700	-33.46	20240424	5940	42.26	20240111	12700	-33.46	20240424	5630	50.09	20230726	0.47	N	104700	1000	460 억	3352610	N	N	3	N	N
36	20240725	140758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8520	-460	5	-5.12	949337180	109932	101.82	8980	9080	8190	11670	6290	8980	8635.68	7.90	-26089	9306	9142	9026	8862	8746	9085	8805	461	2690	1000	6640	10	1	42450000	3617	5.31	0.41	12	0.26	1606.00	20814.00	12700	20240424	-32.91	5630	20230726	51.33	12700	-32.91	20240424	5940	43.43	20240111	12700	-32.91	20240424	5630	51.33	20230726	0.47	N	104700	1000	460 억	3352610	N	N	3	N	N
37	20240725	130751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	-440	5	-4.90	873747380	101074	93.61	8980	9080	8190	11670	6290	8980	8644.63	7.90	-25441	9306	9142	9026	8862	8746	9085	8805	461	2690	1000	6640	10	1	42450000	3625	5.32	0.41	12	0.24	1606.00	20814.00	12700	20240424	-32.76	5630	20230726	51.69	12700	-32.76	20240424	5940	43.77	20240111	12700	-32.76	20240424	5630	51.69	20230726	0.47	N	104700	1000	460 억	3352610	N	N	3	N	N
38	20240725	120756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8560	-420	5	-4.68	692942170	79910	74.01	8980	9080	8190	11670	6290	8980	8671.53	7.90	-25825	9306	9142	9026	8862	8746	9085	8805	461	2690	1000	6640	10	1	42450000	3634	5.33	0.41	12	0.19	1606.00	20814.00	12700	20240424	-32.60	5630	20230726	52.04	12700	-32.60	20240424	5940	44.11	20240111	12700	-32.60	20240424	5630	52.04	20230726	0.47	N	104700	1000	460 억	3352610	N	N	3	N	N
39	20240725	110751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8620	-360	5	-4.01	612299640	70511	65.31	8980	9080	8190	11670	6290	8980	8683.75	7.90	-22923	9306	9142	9026	8862	8746	9085	8805	461	2690	1000	6640	10	1	42450000	3659	5.37	0.41	12	0.17	1606.00	20814.00	12700	20240424	-32.13	5630	20230726	53.11	12700	-32.13	20240424	5940	45.12	20240111	12700	-32.13	20240424	5630	53.11	20230726	0.47	N	104700	1000	460 억	3352610	N	N	3	N	N
40	20240725	100749	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	-400	5	-4.45	362585100	41411	38.35	8980	9080	8190	11670	6290	8980	8755.77	7.90	-17867	9306	9142	9026	8862	8746	9085	8805	461	2690	1000	6640	10	1	42450000	3642	5.34	0.41	12	0.10	1606.00	20814.00	12700	20240424	-32.44	5630	20230726	52.40	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5630	52.40	20230726	0.47	N	104700	1000	460 억	3352610	N	N	3	N	N
41	20240725	090747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9000	20	2	0.22	22219770	2478	2.30	8980	9080	8940	11670	6290	8980	8966.82	7.90	-1847	9306	9142	9026	8862	8746	9085	8805	461	2690	1000	6640	10	1	42450000	3821	5.60	0.43	12	0.01	1606.00	20814.00	12700	20240424	-29.13	5630	20230726	59.86	12700	-29.13	20240424	5940	51.52	20240111	12700	-29.13	20240424	5630	59.86	20230726	0.47	N	104700	1000	460 억	3352610	N	N	3	N	N
42	20240724	160743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-160	5	-1.75	973330690	107923	236.54	9140	9190	8910	11880	6400	9140	9019.09	7.98	-45217	9233	9186	9123	9076	9013	9210	9100	461	2740	1000	6760	10	1	42450000	3812	5.59	0.43	12	0.25	1606.00	20814.00	12700	20240424	-29.29	5630	20230726	59.50	12700	-29.29	20240424	5940	51.18	20240111	12700	-29.29	20240424	5630	59.50	20230726	0.49	N	104700	1000	460 억	3387054	N	N	3	N	N
43	20240724	150755	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	-190	5	-2.08	899716360	99712	218.54	9140	9190	8950	11880	6400	9140	9023.15	7.98	-39571	9233	9186	9123	9076	9013	9210	9100	461	2740	1000	6760	10	1	42450000	3799	5.57	0.43	12	0.23	1606.00	20814.00	12700	20240424	-29.53	5630	20230726	58.97	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5630	58.97	20230726	0.49	N	104700	1000	460 억	3387054	N	N	72	N	N
44	20240724	140750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	-130	5	-1.42	800673300	88692	194.39	9140	9190	9000	11880	6400	9140	9027.57	7.98	-34561	9233	9186	9123	9076	9013	9210	9100	461	2740	1000	6760	10	1	42450000	3825	5.61	0.43	12	0.21	1606.00	20814.00	12700	20240424	-29.06	5630	20230726	60.04	12700	-29.06	20240424	5940	51.68	20240111	12700	-29.06	20240424	5630	60.04	20230726	0.49	N	104700	1000	460 억	3387054	N	N	72	N	N
45	20240724	130755	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	-130	5	-1.42	612032410	67736	148.46	9140	9190	9000	11880	6400	9140	9035.56	7.98	-27736	9233	9186	9123	9076	9013	9210	9100	461	2740	1000	6760	10	1	42450000	3825	5.61	0.43	12	0.16	1606.00	20814.00	12700	20240424	-29.06	5630	20230726	60.04	12700	-29.06	20240424	5940	51.68	20240111	12700	-29.06	20240424	5630	60.04	20230726	0.49	N	104700	1000	460 억	3387054	N	N	72	N	N
46	20240724	120754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	-120	5	-1.31	476430960	52689	115.48	9140	9190	9000	11880	6400	9140	9042.32	7.98	-22777	9233	9186	9123	9076	9013	9210	9100	461	2740	1000	6760	10	1	42450000	3829	5.62	0.43	12	0.12	1606.00	20814.00	12700	20240424	-28.98	5630	20230726	60.21	12700	-28.98	20240424	5940	51.85	20240111	12700	-28.98	20240424	5630	60.21	20230726	0.49	N	104700	1000	460 억	3387054	N	N	72	N	N
47	20240724	110751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	-120	5	-1.31	355227320	39241	86.01	9140	9190	9010	11880	6400	9140	9052.45	7.98	-20075	9233	9186	9123	9076	9013	9210	9100	461	2740	1000	6760	10	1	42450000	3829	5.62	0.43	12	0.09	1606.00	20814.00	12700	20240424	-28.98	5630	20230726	60.21	12700	-28.98	20240424	5940	51.85	20240111	12700	-28.98	20240424	5630	60.21	20230726	0.49	N	104700	1000	460 억	3387054	N	N	72	N	N
48	20240724	100814	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9070	-70	5	-0.77	113187690	12428	27.24	9140	9190	9070	11880	6400	9140	9107.47	7.98	-5029	9233	9186	9123	9076	9013	9210	9100	461	2740	1000	6760	10	1	42450000	3850	5.65	0.44	12	0.03	1606.00	20814.00	12700	20240424	-28.58	5630	20230726	61.10	12700	-28.58	20240424	5940	52.69	20240111	12700	-28.58	20240424	5630	61.10	20230726	0.49	N	104700	1000	460 억	3387054	N	N	72	N	N
49	20240724	090745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9140	0	3	0.00	9634260	1053	2.31	9140	9190	9130	11880	6400	9140	9149.34	7.98	-380	9233	9186	9123	9076	9013	9210	9100	461	2740	1000	6760	10	1	42450000	3880	5.69	0.44	12	0.00	1606.00	20814.00	12700	20240424	-28.03	5630	20230726	62.34	12700	-28.03	20240424	5940	53.87	20240111	12700	-28.03	20240424	5630	62.34	20230726	0.49	N	104700	1000	460 억	3387054	N	N	72	N	N
50	20240723	160741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9140	60	2	0.66	413767480	45471	80.45	9100	9170	9060	11800	6360	9080	9099.49	8.00	-14769	9140	9110	9050	9020	8960	9125	9035	461	2720	1000	6710	10	1	42450000	3880	5.69	0.44	12	0.11	1606.00	20814.00	12700	20240424	-28.03	5630	20230726	62.34	12700	-28.03	20240424	5940	53.87	20240111	12700	-28.03	20240424	5630	62.34	20230726	0.48	N	104700	1000	460 억	3397499	N	N	72	N	N
51	20240723	150757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9140	60	2	0.66	373547620	41070	72.66	9100	9170	9060	11800	6360	9080	9095.39	8.00	-14758	9140	9110	9050	9020	8960	9125	9035	461	2720	1000	6710	10	1	42450000	3880	5.69	0.44	12	0.10	1606.00	20814.00	12700	20240424	-28.03	5630	20230726	62.34	12700	-28.03	20240424	5940	53.87	20240111	12700	-28.03	20240424	5630	62.34	20230726	0.48	N	104700	1000	460 억	3397499	N	N	3	N	N
52	20240723	140744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9120	40	2	0.44	290743440	31984	56.59	9100	9170	9060	11800	6360	9080	9090.28	8.00	-12833	9140	9110	9050	9020	8960	9125	9035	461	2720	1000	6710	10	1	42450000	3871	5.68	0.44	12	0.08	1606.00	20814.00	12700	20240424	-28.19	5630	20230726	61.99	12700	-28.19	20240424	5940	53.54	20240111	12700	-28.19	20240424	5630	61.99	20230726	0.48	N	104700	1000	460 억	3397499	N	N	3	N	N
53	20240723	130740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9080	0	3	0.00	233555580	25691	45.45	9100	9170	9060	11800	6360	9080	9090.95	8.00	-10529	9140	9110	9050	9020	8960	9125	9035	461	2720	1000	6710	10	1	42450000	3854	5.65	0.44	12	0.06	1606.00	20814.00	12700	20240424	-28.50	5630	20230726	61.28	12700	-28.50	20240424	5940	52.86	20240111	12700	-28.50	20240424	5630	61.28	20230726	0.48	N	104700	1000	460 억	3397499	N	N	3	N	N
54	20240723	120746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9080	0	3	0.00	216010700	23759	42.03	9100	9170	9060	11800	6360	9080	9091.74	8.00	-9192	9140	9110	9050	9020	8960	9125	9035	461	2720	1000	6710	10	1	42450000	3854	5.65	0.44	12	0.06	1606.00	20814.00	12700	20240424	-28.50	5630	20230726	61.28	12700	-28.50	20240424	5940	52.86	20240111	12700	-28.50	20240424	5630	61.28	20230726	0.48	N	104700	1000	460 억	3397499	N	N	3	N	N
55	20240723	110748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9100	20	2	0.22	141231430	15523	27.46	9100	9170	9070	11800	6360	9080	9098.20	8.00	-6202	9140	9110	9050	9020	8960	9125	9035	461	2720	1000	6710	10	1	42450000	3863	5.67	0.44	12	0.04	1606.00	20814.00	12700	20240424	-28.35	5630	20230726	61.63	12700	-28.35	20240424	5940	53.20	20240111	12700	-28.35	20240424	5630	61.63	20230726	0.48	N	104700	1000	460 억	3397499	N	N	3	N	N
56	20240723	100744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9130	50	2	0.55	75461970	8293	14.67	9100	9170	9070	11800	6360	9080	9099.48	8.00	-3477	9140	9110	9050	9020	8960	9125	9035	461	2720	1000	6710	10	1	42450000	3876	5.68	0.44	12	0.02	1606.00	20814.00	12700	20240424	-28.11	5630	20230726	62.17	12700	-28.11	20240424	5940	53.70	20240111	12700	-28.11	20240424	5630	62.17	20230726	0.48	N	104700	1000	460 억	3397499	N	N	3	N	N
57	20240723	090749	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9150	70	2	0.77	10937920	1200	2.12	9100	9170	9070	11800	6360	9080	9114.93	8.00	-320	9140	9110	9050	9020	8960	9125	9035	461	2720	1000	6710	10	1	42450000	3884	5.70	0.44	12	0.00	1606.00	20814.00	12700	20240424	-27.95	5630	20230726	62.52	12700	-27.95	20240424	5940	54.04	20240111	12700	-27.95	20240424	5630	62.52	20230726	0.48	N	104700	1000	460 억	3397499	N	N	3	N	N
58	20240722	160738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9080	80	2	0.89	509715240	56518	159.31	9010	9080	8990	11700	6300	9000	9018.18	7.98	6385	9140	9070	9000	8930	8860	9035	8895	461	2700	1000	6660	10	1	42450000	3854	5.65	0.44	12	0.13	1606.00	20814.00	12700	20240424	-28.50	5630	20230726	61.28	12700	-28.50	20240424	5940	52.86	20240111	12700	-28.50	20240424	5630	61.28	20230726	0.50	N	104700	1000	460 억	3385957	N	N	3	N	N
59	20240722	150744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9060	60	2	0.67	483563690	53636	151.19	9010	9080	8990	11700	6300	9000	9015.66	7.98	5518	9140	9070	9000	8930	8860	9035	8895	461	2700	1000	6660	10	1	42450000	3846	5.64	0.44	12	0.13	1606.00	20814.00	12700	20240424	-28.66	5630	20230726	60.92	12700	-28.66	20240424	5940	52.53	20240111	12700	-28.66	20240424	5630	60.92	20230726	0.50	N	104700	1000	460 억	3385957	N	N	91	N	N
60	20240722	140747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	10	2	0.11	370415010	41128	115.93	9010	9050	8990	11700	6300	9000	9006.40	7.98	-1876	9140	9070	9000	8930	8860	9035	8895	461	2700	1000	6660	10	1	42450000	3825	5.61	0.43	12	0.10	1606.00	20814.00	12700	20240424	-29.06	5630	20230726	60.04	12700	-29.06	20240424	5940	51.68	20240111	12700	-29.06	20240424	5630	60.04	20230726	0.50	N	104700	1000	460 억	3385957	N	N	91	N	N
61	20240722	130744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	20	2	0.22	320730490	35613	100.39	9010	9050	8990	11700	6300	9000	9005.99	7.98	-2874	9140	9070	9000	8930	8860	9035	8895	461	2700	1000	6660	10	1	42450000	3829	5.62	0.43	12	0.08	1606.00	20814.00	12700	20240424	-28.98	5630	20230726	60.21	12700	-28.98	20240424	5940	51.85	20240111	12700	-28.98	20240424	5630	60.21	20230726	0.50	N	104700	1000	460 억	3385957	N	N	91	N	N
62	20240722	120743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	10	2	0.11	200056860	22215	62.62	9010	9050	8990	11700	6300	9000	9005.49	7.98	-7253	9140	9070	9000	8930	8860	9035	8895	461	2700	1000	6660	10	1	42450000	3825	5.61	0.43	12	0.05	1606.00	20814.00	12700	20240424	-29.06	5630	20230726	60.04	12700	-29.06	20240424	5940	51.68	20240111	12700	-29.06	20240424	5630	60.04	20230726	0.50	N	104700	1000	460 억	3385957	N	N	91	N	N
63	20240722	110739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	20	2	0.22	132564430	14720	41.49	9010	9050	8990	11700	6300	9000	9005.74	7.98	-5530	9140	9070	9000	8930	8860	9035	8895	461	2700	1000	6660	10	1	42450000	3829	5.62	0.43	12	0.03	1606.00	20814.00	12700	20240424	-28.98	5630	20230726	60.21	12700	-28.98	20240424	5940	51.85	20240111	12700	-28.98	20240424	5630	60.21	20230726	0.50	N	104700	1000	460 억	3385957	N	N	91	N	N
64	20240722	100743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9000	0	3	0.00	68353640	7589	21.39	9010	9050	8990	11700	6300	9000	9006.94	7.98	-1756	9140	9070	9000	8930	8860	9035	8895	461	2700	1000	6660	10	1	42450000	3821	5.60	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.13	5630	20230726	59.86	12700	-29.13	20240424	5940	51.52	20240111	12700	-29.13	20240424	5630	59.86	20230726	0.50	N	104700	1000	460 억	3385957	N	N	91	N	N
65	20240722	090743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	50	2	0.56	18752440	2084	5.87	9010	9050	8990	11700	6300	9000	8998.29	7.98	776	9140	9070	9000	8930	8860	9035	8895	461	2700	1000	6660	10	1	42450000	3842	5.64	0.43	12	0.00	1606.00	20814.00	12700	20240424	-28.74	5630	20230726	60.75	12700	-28.74	20240424	5940	52.36	20240111	12700	-28.74	20240424	5630	60.75	20230726	0.50	N	104700	1000	460 억	3385957	N	N	91	N	N
66	20240719	160725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9000	20	2	0.22	314649760	35113	68.18	9070	9070	8930	11670	6290	8980	8961.06	7.99	-10280	9146	9062	8956	8872	8766	9010	8820	461	2690	1000	6640	10	1	42450000	3821	5.60	0.43	12	0.08	1606.00	20814.00	12700	20240424	-29.13	5630	20230726	59.86	12700	-29.13	20240424	5940	51.52	20240111	12700	-29.13	20240424	5630	59.86	20230726	0.51	N	104700	1000	460 억	3393472	N	N	91	N	N
67	20240719	150731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	-10	5	-0.11	273263480	30511	59.25	9070	9070	8930	11670	6290	8980	8956.23	7.99	-9526	9146	9062	8956	8872	8766	9010	8820	461	2690	1000	6640	10	1	42450000	3808	5.59	0.43	12	0.07	1606.00	20814.00	12700	20240424	-29.37	5630	20230726	59.33	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5630	59.33	20230726	0.51	N	104700	1000	460 억	3393472	N	N	5	N	N
68	20240719	140735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	-20	5	-0.22	183988590	20535	39.88	9070	9070	8930	11670	6290	8980	8959.76	7.99	-10553	9146	9062	8956	8872	8766	9010	8820	461	2690	1000	6640	10	1	42450000	3804	5.58	0.43	12	0.05	1606.00	20814.00	12700	20240424	-29.45	5630	20230726	59.15	12700	-29.45	20240424	5940	50.84	20240111	12700	-29.45	20240424	5630	59.15	20230726	0.51	N	104700	1000	460 억	3393472	N	N	5	N	N
69	20240719	130726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	-20	5	-0.22	158598590	17704	34.38	9070	9070	8930	11670	6290	8980	8958.35	7.99	-9317	9146	9062	8956	8872	8766	9010	8820	461	2690	1000	6640	10	1	42450000	3804	5.58	0.43	12	0.04	1606.00	20814.00	12700	20240424	-29.45	5630	20230726	59.15	12700	-29.45	20240424	5940	50.84	20240111	12700	-29.45	20240424	5630	59.15	20230726	0.51	N	104700	1000	460 억	3393472	N	N	5	N	N
70	20240719	120726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	-40	5	-0.45	109429470	12209	23.71	9070	9070	8940	11670	6290	8980	8963.02	7.99	-5349	9146	9062	8956	8872	8766	9010	8820	461	2690	1000	6640	10	1	42450000	3795	5.57	0.43	12	0.03	1606.00	20814.00	12700	20240424	-29.61	5630	20230726	58.79	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5630	58.79	20230726	0.51	N	104700	1000	460 억	3393472	N	N	5	N	N
71	20240719	110733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	-30	5	-0.33	91540170	10211	19.83	9070	9070	8940	11670	6290	8980	8964.86	7.99	-4392	9146	9062	8956	8872	8766	9010	8820	461	2690	1000	6640	10	1	42450000	3799	5.57	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.53	5630	20230726	58.97	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5630	58.97	20230726	0.51	N	104700	1000	460 억	3393472	N	N	5	N	N
72	20240719	100641	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	-30	5	-0.33	52440260	5843	11.35	9070	9070	8940	11670	6290	8980	8974.89	7.99	-1944	9146	9062	8956	8872	8766	9010	8820	461	2690	1000	6640	10	1	42450000	3799	5.57	0.43	12	0.01	1606.00	20814.00	12700	20240424	-29.53	5630	20230726	58.97	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5630	58.97	20230726	0.51	N	104700	1000	460 억	3393472	N	N	5	N	N
73	20240719	090740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	30	2	0.33	2699830	301	0.58	9070	9070	8960	11670	6290	8980	8969.53	7.99	-256	9146	9062	8956	8872	8766	9010	8820	461	2690	1000	6640	10	1	42450000	3825	5.61	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.06	5630	20230726	60.04	12700	-29.06	20240424	5940	51.68	20240111	12700	-29.06	20240424	5630	60.04	20230726	0.51	N	104700	1000	460 억	3393472	N	N	5	N	N
74	20240718	160718	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	30	2	0.34	459367050	51498	49.05	9030	9040	8850	11630	6270	8950	8920.09	7.99	-5375	9103	9026	8963	8886	8823	8995	8855	461	2680	1000	6620	10	1	42450000	3812	5.59	0.43	12	0.12	1606.00	20814.00	12700	20240424	-29.29	5630	20230726	59.50	12700	-29.29	20240424	5940	51.18	20240111	12700	-29.29	20240424	5630	59.50	20230726	0.48	N	104700	1000	460 억	3393666	N	N	5	N	N
75	20240718	150726	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	30	2	0.34	437762650	49091	46.76	9030	9040	8850	11630	6270	8950	8917.37	7.99	-5992	9103	9026	8963	8886	8823	8995	8855	461	2680	1000	6620	10	1	42450000	3812	5.59	0.43	12	0.12	1606.00	20814.00	12700	20240424	-29.29	5630	20230726	59.50	12700	-29.29	20240424	5940	51.18	20240111	12700	-29.29	20240424	5630	59.50	20230726	0.48	N	104700	1000	460 억	3393666	N	N	29	N	N
76	20240718	140721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-30	5	-0.34	353959610	39731	37.84	9030	9040	8850	11630	6270	8950	8908.90	7.99	-8479	9103	9026	8963	8886	8823	8995	8855	461	2680	1000	6620	10	1	42450000	3787	5.55	0.43	12	0.09	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.48	N	104700	1000	460 억	3393666	N	N	29	N	N
77	20240718	130722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-30	5	-0.34	299440450	33615	32.02	9030	9040	8850	11630	6270	8950	8907.94	7.99	-9038	9103	9026	8963	8886	8823	8995	8855	461	2680	1000	6620	10	1	42450000	3787	5.55	0.43	12	0.08	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.48	N	104700	1000	460 억	3393666	N	N	29	N	N
78	20240718	120723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-40	5	-0.45	216293350	24280	23.12	9030	9040	8850	11630	6270	8950	8908.29	7.99	-9159	9103	9026	8963	8886	8823	8995	8855	461	2680	1000	6620	10	1	42450000	3782	5.55	0.43	12	0.06	1606.00	20814.00	12700	20240424	-29.84	5630	20230726	58.26	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5630	58.26	20230726	0.48	N	104700	1000	460 억	3393666	N	N	29	N	N
79	20240718	110727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	0	3	0.00	178109260	19999	19.05	9030	9040	8850	11630	6270	8950	8905.91	7.99	-8885	9103	9026	8963	8886	8823	8995	8855	461	2680	1000	6620	10	1	42450000	3799	5.57	0.43	12	0.05	1606.00	20814.00	12700	20240424	-29.53	5630	20230726	58.97	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5630	58.97	20230726	0.48	N	104700	1000	460 억	3393666	N	N	29	N	N
80	20240718	100730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-30	5	-0.34	115427270	12964	12.35	9030	9040	8850	11630	6270	8950	8903.68	7.99	-7902	9103	9026	8963	8886	8823	8995	8855	461	2680	1000	6620	10	1	42450000	3787	5.55	0.43	12	0.03	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.48	N	104700	1000	460 억	3393666	N	N	29	N	N
81	20240718	090728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-40	5	-0.45	39654600	4445	4.23	9030	9040	8870	11630	6270	8950	8921.17	7.99	-2897	9103	9026	8963	8886	8823	8995	8855	461	2680	1000	6620	10	1	42450000	3782	5.55	0.43	12	0.01	1606.00	20814.00	12700	20240424	-29.84	5630	20230726	58.26	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5630	58.26	20230726	0.48	N	104700	1000	460 억	3393666	N	N	29	N	N
82	20240717	160758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	0	3	0.00	936458950	104996	168.29	8990	9040	8900	11630	6270	8950	8919.00	7.97	-4588	9110	9030	8940	8860	8770	8985	8815	461	2680	1000	6620	10	1	42450000	3799	5.57	0.43	12	0.25	1606.00	20814.00	12700	20240424	-29.53	5630	20230726	58.97	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5630	58.97	20230726	0.48	N	104700	1000	460 억	3384927	N	N	29	N	N
83	20240717	150803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8930	-20	5	-0.22	590770020	66192	106.09	8990	9040	8900	11630	6270	8950	8925.10	7.97	-831	9110	9030	8940	8860	8770	8985	8815	461	2680	1000	6620	10	1	42450000	3791	5.56	0.43	12	0.16	1606.00	20814.00	12700	20240424	-29.69	5630	20230726	58.61	12700	-29.69	20240424	5940	50.34	20240111	12700	-29.69	20240424	5630	58.61	20230726	0.48	N	104700	1000	460 억	3384927	N	N	1	N	N
84	20240717	140759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-40	5	-0.45	458879950	51388	82.36	8990	9040	8900	11630	6270	8950	8929.71	7.97	2002	9110	9030	8940	8860	8770	8985	8815	461	2680	1000	6620	10	1	42450000	3782	5.55	0.43	12	0.12	1606.00	20814.00	12700	20240424	-29.84	5630	20230726	58.26	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5630	58.26	20230726	0.48	N	104700	1000	460 억	3384927	N	N	1	N	N
85	20240717	130759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8990	40	2	0.45	290621710	32499	52.09	8990	9040	8900	11630	6270	8950	8942.48	7.97	4592	9110	9030	8940	8860	8770	8985	8815	461	2680	1000	6620	10	1	42450000	3816	5.60	0.43	12	0.08	1606.00	20814.00	12700	20240424	-29.21	5630	20230726	59.68	12700	-29.21	20240424	5940	51.35	20240111	12700	-29.21	20240424	5630	59.68	20230726	0.48	N	104700	1000	460 억	3384927	N	N	1	N	N
86	20240717	120800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	-10	5	-0.11	105335020	11789	18.90	8990	9040	8900	11630	6270	8950	8935.03	7.97	-4223	9110	9030	8940	8860	8770	8985	8815	461	2680	1000	6620	10	1	42450000	3795	5.57	0.43	12	0.03	1606.00	20814.00	12700	20240424	-29.61	5630	20230726	58.79	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5630	58.79	20230726	0.48	N	104700	1000	460 억	3384927	N	N	1	N	N
87	20240717	110759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	10	2	0.11	79402030	8878	14.23	8990	9040	8900	11630	6270	8950	8943.68	7.97	-3786	9110	9030	8940	8860	8770	8985	8815	461	2680	1000	6620	10	1	42450000	3804	5.58	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.45	5630	20230726	59.15	12700	-29.45	20240424	5940	50.84	20240111	12700	-29.45	20240424	5630	59.15	20230726	0.48	N	104700	1000	460 억	3384927	N	N	1	N	N
88	20240717	100759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-30	5	-0.34	49192530	5500	8.82	8990	9040	8910	11630	6270	8950	8944.10	7.97	-2379	9110	9030	8940	8860	8770	8985	8815	461	2680	1000	6620	10	1	42450000	3787	5.55	0.43	12	0.01	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.48	N	104700	1000	460 억	3384927	N	N	1	N	N
89	20240717	090628	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	20	2	0.22	13952730	1555	2.49	8990	9040	8940	11630	6270	8950	8972.82	7.97	-711	9110	9030	8940	8860	8770	8985	8815	461	2680	1000	6620	10	1	42450000	3808	5.59	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.37	5630	20230726	59.33	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5630	59.33	20230726	0.48	N	104700	1000	460 억	3384927	N	N	1	N	N
90	20240716	160801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	-30	5	-0.33	555727880	62352	63.57	8970	9020	8850	11670	6290	8980	8912.75	7.96	-4663	9140	9060	8970	8890	8800	9015	8845	461	2690	1000	6640	10	1	42450000	3799	5.57	0.43	12	0.15	1606.00	20814.00	12700	20240424	-29.53	5630	20230726	58.97	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5630	58.97	20230726	0.49	N	104700	1000	460 억	3378707	N	N	1	N	N
91	20240716	150809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-60	5	-0.67	480411340	53920	54.98	8970	9020	8850	11670	6290	8980	8909.71	7.96	-4109	9140	9060	8970	8890	8800	9015	8845	461	2690	1000	6640	10	1	42450000	3787	5.55	0.43	12	0.13	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.49	N	104700	1000	460 억	3378707	N	N	9	N	N
92	20240716	140805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8900	-80	5	-0.89	377951120	42415	43.25	8970	9020	8850	11670	6290	8980	8910.79	7.96	-3528	9140	9060	8970	8890	8800	9015	8845	461	2690	1000	6640	10	1	42450000	3778	5.54	0.43	12	0.10	1606.00	20814.00	12700	20240424	-29.92	5630	20230726	58.08	12700	-29.92	20240424	5940	49.83	20240111	12700	-29.92	20240424	5630	58.08	20230726	0.49	N	104700	1000	460 억	3378707	N	N	9	N	N
93	20240716	130806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8900	-80	5	-0.89	332971930	37364	38.10	8970	9020	8850	11670	6290	8980	8911.57	7.96	-3398	9140	9060	8970	8890	8800	9015	8845	461	2690	1000	6640	10	1	42450000	3778	5.54	0.43	12	0.09	1606.00	20814.00	12700	20240424	-29.92	5630	20230726	58.08	12700	-29.92	20240424	5940	49.83	20240111	12700	-29.92	20240424	5630	58.08	20230726	0.49	N	104700	1000	460 억	3378707	N	N	9	N	N
94	20240716	120805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-70	5	-0.78	300735560	33745	34.41	8970	9020	8850	11670	6290	8980	8912.00	7.96	-3968	9140	9060	8970	8890	8800	9015	8845	461	2690	1000	6640	10	1	42450000	3782	5.55	0.43	12	0.08	1606.00	20814.00	12700	20240424	-29.84	5630	20230726	58.26	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5630	58.26	20230726	0.49	N	104700	1000	460 억	3378707	N	N	9	N	N
95	20240716	110804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	-90	5	-1.00	252148250	28293	28.85	8970	9020	8850	11670	6290	8980	8912.04	7.96	-4857	9140	9060	8970	8890	8800	9015	8845	461	2690	1000	6640	10	1	42450000	3774	5.54	0.43	12	0.07	1606.00	20814.00	12700	20240424	-30.00	5630	20230726	57.90	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5630	57.90	20230726	0.49	N	104700	1000	460 억	3378707	N	N	9	N	N
96	20240716	100806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	-90	5	-1.00	178398810	20001	20.39	8970	9020	8850	11670	6290	8980	8919.49	7.96	-4657	9140	9060	8970	8890	8800	9015	8845	461	2690	1000	6640	10	1	42450000	3774	5.54	0.43	12	0.05	1606.00	20814.00	12700	20240424	-30.00	5630	20230726	57.90	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5630	57.90	20230726	0.49	N	104700	1000	460 억	3378707	N	N	9	N	N
97	20240716	090803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	-10	5	-0.11	16652550	1859	1.90	8970	9020	8930	11670	6290	8980	8957.80	7.96	-1357	9140	9060	8970	8890	8800	9015	8845	461	2690	1000	6640	10	1	42450000	3808	5.59	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.37	5630	20230726	59.33	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5630	59.33	20230726	0.49	N	104700	1000	460 억	3378707	N	N	9	N	N
98	20240715	160752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-70	5	-0.77	874210080	98053	83.30	9050	9050	8880	11760	6340	9050	8915.08	7.98	-22989	9236	9142	9026	8932	8816	9190	8980	461	2710	1000	6690	10	1	42450000	3812	5.59	0.43	12	0.23	1606.00	20814.00	12700	20240424	-29.29	5630	20230726	59.50	12700	-29.29	20240424	5940	51.18	20240111	12700	-29.29	20240424	5630	59.50	20230726	0.45	N	104700	1000	460 억	3387923	N	N	9	N	N
99	20240715	150758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	-110	5	-1.22	833818080	93550	79.48	9050	9050	8880	11760	6340	9050	8913.07	7.98	-20798	9236	9142	9026	8932	8816	9190	8980	461	2710	1000	6690	10	1	42450000	3795	5.57	0.43	12	0.22	1606.00	20814.00	12700	20240424	-29.61	5630	20230726	58.79	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5630	58.79	20230726	0.45	N	104700	1000	460 억	3387923	N	N	10	N	N
100	20240715	140756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-140	5	-1.55	453598390	50844	43.20	9050	9050	8880	11760	6340	9050	8921.37	7.98	-18252	9236	9142	9026	8932	8816	9190	8980	461	2710	1000	6690	10	1	42450000	3782	5.55	0.43	12	0.12	1606.00	20814.00	12700	20240424	-29.84	5630	20230726	58.26	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5630	58.26	20230726	0.45	N	104700	1000	460 억	3387923	N	N	10	N	N
101	20240715	130757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-140	5	-1.55	291783900	32675	27.76	9050	9050	8890	11760	6340	9050	8929.88	7.98	-13010	9236	9142	9026	8932	8816	9190	8980	461	2710	1000	6690	10	1	42450000	3782	5.55	0.43	12	0.08	1606.00	20814.00	12700	20240424	-29.84	5630	20230726	58.26	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5630	58.26	20230726	0.45	N	104700	1000	460 억	3387923	N	N	10	N	N
102	20240715	120756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-140	5	-1.55	251845090	28192	23.95	9050	9050	8890	11760	6340	9050	8933.21	7.98	-11126	9236	9142	9026	8932	8816	9190	8980	461	2710	1000	6690	10	1	42450000	3782	5.55	0.43	12	0.07	1606.00	20814.00	12700	20240424	-29.84	5630	20230726	58.26	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5630	58.26	20230726	0.45	N	104700	1000	460 억	3387923	N	N	10	N	N
103	20240715	110756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-130	5	-1.44	219929440	24614	20.91	9050	9050	8890	11760	6340	9050	8935.14	7.98	-10045	9236	9142	9026	8932	8816	9190	8980	461	2710	1000	6690	10	1	42450000	3787	5.55	0.43	12	0.06	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.45	N	104700	1000	460 억	3387923	N	N	10	N	N
104	20240715	100755	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-130	5	-1.44	150817290	16867	14.33	9050	9050	8890	11760	6340	9050	8941.56	7.98	-5757	9236	9142	9026	8932	8816	9190	8980	461	2710	1000	6690	10	1	42450000	3787	5.55	0.43	12	0.04	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.45	N	104700	1000	460 억	3387923	N	N	10	N	N
105	20240715	090758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	-90	5	-0.99	62129990	6924	5.88	9050	9050	8930	11760	6340	9050	8973.14	7.98	-1458	9236	9142	9026	8932	8816	9190	8980	461	2710	1000	6690	10	1	42450000	3804	5.58	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.45	5630	20230726	59.15	12700	-29.45	20240424	5940	50.84	20240111	12700	-29.45	20240424	5630	59.15	20230726	0.45	N	104700	1000	460 억	3387923	N	N	10	N	N
106	20240712	160749	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	160	2	1.80	1053179900	117133	114.57	8910	9120	8910	11550	6230	8890	8991.32	8.04	-40589	9036	8962	8816	8742	8596	9000	8780	461	2660	1000	6570	10	1	42450000	3842	5.64	0.43	12	0.28	1606.00	20814.00	12700	20240424	-28.74	5630	20230726	60.75	12700	-28.74	20240424	5940	52.36	20240111	12700	-28.74	20240424	5630	60.75	20230726	0.44	N	104700	1000	460 억	3414601	N	N	10	N	N
107	20240712	150756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	70	2	0.79	995061990	110696	108.28	8910	9120	8910	11550	6230	8890	8989.14	8.04	-37265	9036	8962	8816	8742	8596	9000	8780	461	2660	1000	6570	10	1	42450000	3804	5.58	0.43	12	0.26	1606.00	20814.00	12700	20240424	-29.45	5630	20230726	59.15	12700	-29.45	20240424	5940	50.84	20240111	12700	-29.45	20240424	5630	59.15	20230726	0.44	N	104700	1000	460 억	3414601	N	N	91	N	N
108	20240712	140758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	80	2	0.90	926627580	103052	100.80	8910	9120	8910	11550	6230	8890	8991.84	8.04	-32119	9036	8962	8816	8742	8596	9000	8780	461	2660	1000	6570	10	1	42450000	3808	5.59	0.43	12	0.24	1606.00	20814.00	12700	20240424	-29.37	5630	20230726	59.33	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5630	59.33	20230726	0.44	N	104700	1000	460 억	3414601	N	N	91	N	N
109	20240712	130752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9050	160	2	1.80	783783150	87207	85.30	8910	9120	8910	11550	6230	8890	8987.62	8.04	-23589	9036	8962	8816	8742	8596	9000	8780	461	2660	1000	6570	10	1	42450000	3842	5.64	0.43	12	0.21	1606.00	20814.00	12700	20240424	-28.74	5630	20230726	60.75	12700	-28.74	20240424	5940	52.36	20240111	12700	-28.74	20240424	5630	60.75	20230726	0.44	N	104700	1000	460 억	3414601	N	N	91	N	N
110	20240712	120754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9000	110	2	1.24	665609470	74087	72.47	8910	9120	8910	11550	6230	8890	8984.16	8.04	-15146	9036	8962	8816	8742	8596	9000	8780	461	2660	1000	6570	10	1	42450000	3821	5.60	0.43	12	0.17	1606.00	20814.00	12700	20240424	-29.13	5630	20230726	59.86	12700	-29.13	20240424	5940	51.52	20240111	12700	-29.13	20240424	5630	59.86	20230726	0.44	N	104700	1000	460 억	3414601	N	N	91	N	N
111	20240712	110751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8960	70	2	0.79	479174230	53392	52.23	8910	9120	8910	11550	6230	8890	8974.64	8.04	-7346	9036	8962	8816	8742	8596	9000	8780	461	2660	1000	6570	10	1	42450000	3804	5.58	0.43	12	0.13	1606.00	20814.00	12700	20240424	-29.45	5630	20230726	59.15	12700	-29.45	20240424	5940	50.84	20240111	12700	-29.45	20240424	5630	59.15	20230726	0.44	N	104700	1000	460 억	3414601	N	N	91	N	N
112	20240712	100754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	30	2	0.34	346324460	38538	37.70	8910	9120	8910	11550	6230	8890	8986.57	8.04	-7237	9036	8962	8816	8742	8596	9000	8780	461	2660	1000	6570	10	1	42450000	3787	5.55	0.43	12	0.09	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.44	N	104700	1000	460 억	3414601	N	N	91	N	N
113	20240712	090750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	130	2	1.46	160418990	17825	17.44	8910	9120	8910	11550	6230	8890	8999.66	8.04	90	9036	8962	8816	8742	8596	9000	8780	461	2660	1000	6570	10	1	42450000	3829	5.62	0.43	12	0.04	1606.00	20814.00	12700	20240424	-28.98	5630	20230726	60.21	12700	-28.98	20240424	5940	51.85	20240111	12700	-28.98	20240424	5630	60.21	20230726	0.44	N	104700	1000	460 억	3414601	N	N	91	N	N
114	20240711	160747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	230	2	2.66	899084730	102184	52.93	8690	8890	8670	11250	6070	8660	8798.43	8.01	4781	8846	8752	8606	8512	8366	8680	8440	461	2590	1000	6400	10	1	42450000	3774	5.54	0.43	12	0.24	1606.00	20814.00	12700	20240424	-30.00	5630	20230726	57.90	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5630	57.90	20230726	0.50	N	104700	1000	460 억	3400510	N	N	91	N	N
115	20240711	150753	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8840	180	2	2.08	735605850	83772	43.39	8690	8870	8670	11250	6070	8660	8781.05	8.01	3885	8846	8752	8606	8512	8366	8680	8440	461	2590	1000	6400	10	1	42450000	3753	5.50	0.42	12	0.20	1606.00	20814.00	12700	20240424	-30.39	5630	20230726	57.02	12700	-30.39	20240424	5940	48.82	20240111	12700	-30.39	20240424	5630	57.02	20230726	0.50	N	104700	1000	460 억	3400510	N	N	35	N	N
116	20240711	140752	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8770	110	2	1.27	538857880	61453	31.83	8690	8830	8670	11250	6070	8660	8768.62	8.01	-6745	8846	8752	8606	8512	8366	8680	8440	461	2590	1000	6400	10	1	42450000	3723	5.46	0.42	12	0.14	1606.00	20814.00	12700	20240424	-30.94	5630	20230726	55.77	12700	-30.94	20240424	5940	47.64	20240111	12700	-30.94	20240424	5630	55.77	20230726	0.50	N	104700	1000	460 억	3400510	N	N	35	N	N
117	20240711	130751	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	90	2	1.04	492164190	56118	29.07	8690	8830	8670	11250	6070	8660	8770.17	8.01	-6606	8846	8752	8606	8512	8366	8680	8440	461	2590	1000	6400	10	1	42450000	3714	5.45	0.42	12	0.13	1606.00	20814.00	12700	20240424	-31.10	5630	20230726	55.42	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5630	55.42	20230726	0.50	N	104700	1000	460 억	3400510	N	N	35	N	N
118	20240711	120750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8780	120	2	1.39	436260350	49742	25.76	8690	8830	8670	11250	6070	8660	8770.46	8.01	-7914	8846	8752	8606	8512	8366	8680	8440	461	2590	1000	6400	10	1	42450000	3727	5.47	0.42	12	0.12	1606.00	20814.00	12700	20240424	-30.87	5630	20230726	55.95	12700	-30.87	20240424	5940	47.81	20240111	12700	-30.87	20240424	5630	55.95	20230726	0.50	N	104700	1000	460 억	3400510	N	N	35	N	N
119	20240711	110748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	90	2	1.04	396659050	45226	23.42	8690	8830	8670	11250	6070	8660	8770.60	8.01	-5913	8846	8752	8606	8512	8366	8680	8440	461	2590	1000	6400	10	1	42450000	3714	5.45	0.42	12	0.11	1606.00	20814.00	12700	20240424	-31.10	5630	20230726	55.42	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5630	55.42	20230726	0.50	N	104700	1000	460 억	3400510	N	N	35	N	N
120	20240711	100749	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8770	110	2	1.27	321595580	36661	18.99	8690	8830	8670	11250	6070	8660	8772.14	8.01	-3907	8846	8752	8606	8512	8366	8680	8440	461	2590	1000	6400	10	1	42450000	3723	5.46	0.42	12	0.09	1606.00	20814.00	12700	20240424	-30.94	5630	20230726	55.77	12700	-30.94	20240424	5940	47.64	20240111	12700	-30.94	20240424	5630	55.77	20230726	0.50	N	104700	1000	460 억	3400510	N	N	35	N	N
121	20240711	090747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8760	100	2	1.15	79485160	9118	4.72	8690	8780	8670	11250	6070	8660	8717.39	8.01	-126	8846	8752	8606	8512	8366	8680	8440	461	2590	1000	6400	10	1	42450000	3719	5.45	0.42	12	0.02	1606.00	20814.00	12700	20240424	-31.02	5630	20230726	55.60	12700	-31.02	20240424	5940	47.47	20240111	12700	-31.02	20240424	5630	55.60	20230726	0.50	N	104700	1000	460 억	3400510	N	N	35	N	N
122	20240710	160746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8660	0	3	0.00	1643409090	192680	70.92	8700	8700	8460	11250	6070	8660	8529.19	7.85	44648	8960	8810	8710	8560	8460	8760	8510	461	2590	1000	6400	10	1	42450000	3676	5.39	0.42	12	0.45	1606.00	20814.00	12700	20240424	-31.81	5630	20230726	53.82	12700	-31.81	20240424	5940	45.79	20240111	12700	-31.81	20240424	5630	53.82	20230726	0.58	N	104700	1000	460 억	3331286	N	N	35	N	N
123	20240710	150748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	-30	5	-0.35	1533337120	179946	66.23	8700	8700	8460	11250	6070	8660	8521.10	7.85	45359	8960	8810	8710	8560	8460	8760	8510	461	2590	1000	6400	10	1	42450000	3663	5.37	0.41	12	0.42	1606.00	20814.00	12700	20240424	-32.05	5630	20230726	53.29	12700	-32.05	20240424	5940	45.29	20240111	12700	-32.05	20240424	5630	53.29	20230726	0.58	N	104700	1000	460 억	3331286	N	N	53	N	N
124	20240710	140746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8550	-110	5	-1.27	1378450900	161903	59.59	8700	8700	8460	11250	6070	8660	8514.05	7.85	40063	8960	8810	8710	8560	8460	8760	8510	461	2590	1000	6400	10	1	42450000	3629	5.32	0.41	12	0.38	1606.00	20814.00	12700	20240424	-32.68	5630	20230726	51.87	12700	-32.68	20240424	5940	43.94	20240111	12700	-32.68	20240424	5630	51.87	20230726	0.58	N	104700	1000	460 억	3331286	N	N	53	N	N
125	20240710	130747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	-170	5	-1.96	1065665000	125080	46.04	8700	8700	8460	11250	6070	8660	8519.87	7.85	34523	8960	8810	8710	8560	8460	8760	8510	461	2590	1000	6400	10	1	42450000	3604	5.29	0.41	12	0.29	1606.00	20814.00	12700	20240424	-33.15	5630	20230726	50.80	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5630	50.80	20230726	0.58	N	104700	1000	460 억	3331286	N	N	53	N	N
126	20240710	120746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	-160	5	-1.85	974876310	114398	42.11	8700	8700	8460	11250	6070	8660	8521.80	7.85	32109	8960	8810	8710	8560	8460	8760	8510	461	2590	1000	6400	10	1	42450000	3608	5.29	0.41	12	0.27	1606.00	20814.00	12700	20240424	-33.07	5630	20230726	50.98	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5630	50.98	20230726	0.58	N	104700	1000	460 억	3331286	N	N	53	N	N
127	20240710	110747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	-130	5	-1.50	566686050	66321	24.41	8700	8700	8500	11250	6070	8660	8544.59	7.85	21287	8960	8810	8710	8560	8460	8760	8510	461	2590	1000	6400	10	1	42450000	3621	5.31	0.41	12	0.16	1606.00	20814.00	12700	20240424	-32.83	5630	20230726	51.51	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5630	51.51	20230726	0.58	N	104700	1000	460 억	3331286	N	N	53	N	N
128	20240710	100742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	-120	5	-1.39	348153920	40710	14.98	8700	8700	8500	11250	6070	8660	8552.05	7.85	6965	8960	8810	8710	8560	8460	8760	8510	461	2590	1000	6400	10	1	42450000	3625	5.32	0.41	12	0.10	1606.00	20814.00	12700	20240424	-32.76	5630	20230726	51.69	12700	-32.76	20240424	5940	43.77	20240111	12700	-32.76	20240424	5630	51.69	20230726	0.58	N	104700	1000	460 억	3331286	N	N	53	N	N
129	20240710	090747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	-80	5	-0.92	36253050	4204	1.55	8700	8700	8560	11250	6070	8660	8623.47	7.85	-2042	8960	8810	8710	8560	8460	8760	8510	461	2590	1000	6400	10	1	42450000	3642	5.34	0.41	12	0.01	1606.00	20814.00	12700	20240424	-32.44	5630	20230726	52.40	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5630	52.40	20230726	0.58	N	104700	1000	460 억	3331286	N	N	53	N	N
130	20240709	160743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8660	-160	5	-1.81	2349951600	270700	108.68	8830	8860	8610	11460	6180	8820	8681.04	7.77	40809	9173	8996	8893	8716	8613	8945	8665	461	2640	1000	6520	10	1	42450000	3676	5.39	0.42	12	0.64	1606.00	20814.00	12700	20240424	-31.81	5630	20230726	53.82	12700	-31.81	20240424	5940	45.79	20240111	12700	-31.81	20240424	5630	53.82	20230726	0.52	N	104700	1000	460 억	3298102	N	N	53	N	N
131	20240709	150745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8660	-160	5	-1.81	2277442930	262329	105.32	8830	8860	8610	11460	6180	8820	8681.63	7.77	38289	9173	8996	8893	8716	8613	8945	8665	461	2640	1000	6520	10	1	42450000	3676	5.39	0.42	12	0.62	1606.00	20814.00	12700	20240424	-31.81	5630	20230726	53.82	12700	-31.81	20240424	5940	45.79	20240111	12700	-31.81	20240424	5630	53.82	20230726	0.52	N	104700	1000	460 억	3298102	N	N	52	N	N
132	20240709	140746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8670	-150	5	-1.70	1454538700	167069	67.07	8830	8860	8650	11460	6180	8820	8706.22	7.77	25098	9173	8996	8893	8716	8613	8945	8665	461	2640	1000	6520	10	1	42450000	3680	5.40	0.42	12	0.39	1606.00	20814.00	12700	20240424	-31.73	5630	20230726	54.00	12700	-31.73	20240424	5940	45.96	20240111	12700	-31.73	20240424	5630	54.00	20230726	0.52	N	104700	1000	460 억	3298102	N	N	52	N	N
133	20240709	130748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8680	-140	5	-1.59	1285679050	147597	59.26	8830	8860	8650	11460	6180	8820	8710.74	7.77	25742	9173	8996	8893	8716	8613	8945	8665	461	2640	1000	6520	10	1	42450000	3685	5.40	0.42	12	0.35	1606.00	20814.00	12700	20240424	-31.65	5630	20230726	54.17	12700	-31.65	20240424	5940	46.13	20240111	12700	-31.65	20240424	5630	54.17	20230726	0.52	N	104700	1000	460 억	3298102	N	N	52	N	N
134	20240709	120749	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8690	-130	5	-1.47	1057968950	121333	48.71	8830	8860	8660	11460	6180	8820	8719.55	7.77	25058	9173	8996	8893	8716	8613	8945	8665	461	2640	1000	6520	10	1	42450000	3689	5.41	0.42	12	0.29	1606.00	20814.00	12700	20240424	-31.57	5630	20230726	54.35	12700	-31.57	20240424	5940	46.30	20240111	12700	-31.57	20240424	5630	54.35	20230726	0.52	N	104700	1000	460 억	3298102	N	N	52	N	N
135	20240709	110750	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-120	5	-1.36	937424720	107445	43.14	8830	8860	8670	11460	6180	8820	8724.69	7.77	21074	9173	8996	8893	8716	8613	8945	8665	461	2640	1000	6520	10	1	42450000	3693	5.42	0.42	12	0.25	1606.00	20814.00	12700	20240424	-31.50	5630	20230726	54.53	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5630	54.53	20230726	0.52	N	104700	1000	460 억	3298102	N	N	52	N	N
136	20240709	100746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-120	5	-1.36	829032070	95009	38.14	8830	8860	8670	11460	6180	8820	8725.83	7.77	14928	9173	8996	8893	8716	8613	8945	8665	461	2640	1000	6520	10	1	42450000	3693	5.42	0.42	12	0.22	1606.00	20814.00	12700	20240424	-31.50	5630	20230726	54.53	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5630	54.53	20230726	0.52	N	104700	1000	460 억	3298102	N	N	52	N	N
137	20240709	090745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8830	10	2	0.11	53236540	6034	2.42	8830	8850	8800	11460	6180	8820	8822.76	7.77	1172	9173	8996	8893	8716	8613	8945	8665	461	2640	1000	6520	10	1	42450000	3748	5.50	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.47	5630	20230726	56.84	12700	-30.47	20240424	5940	48.65	20240111	12700	-30.47	20240424	5630	56.84	20230726	0.52	N	104700	1000	460 억	3298102	N	N	52	N	N
138	20240708	160740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8820	-200	5	-2.22	2209491740	249016	77.97	9070	9070	8790	11720	6320	9020	8873.06	7.74	21489	9246	9132	9036	8922	8826	9085	8875	461	2700	1000	6670	10	1	42450000	3744	5.49	0.42	12	0.59	1606.00	20814.00	12700	20240424	-30.55	5630	20230726	56.66	12700	-30.55	20240424	5940	48.48	20240111	12700	-30.55	20240424	5630	56.66	20230726	0.58	N	104700	1000	460 억	3284407	N	N	52	N	N
139	20240708	150741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	-210	5	-2.33	2049998080	230927	72.31	9070	9070	8790	11720	6320	9020	8877.26	7.74	20202	9246	9132	9036	8922	8826	9085	8875	461	2700	1000	6670	10	1	42450000	3740	5.49	0.42	12	0.54	1606.00	20814.00	12700	20240424	-30.63	5630	20230726	56.48	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5630	56.48	20230726	0.58	N	104700	1000	460 억	3284407	N	N	207	N	N
140	20240708	140744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8850	-170	5	-1.88	968114180	108517	33.98	9070	9070	8850	11720	6320	9020	8921.31	7.74	4698	9246	9132	9036	8922	8826	9085	8875	461	2700	1000	6670	10	1	42450000	3757	5.51	0.43	12	0.26	1606.00	20814.00	12700	20240424	-30.31	5630	20230726	57.19	12700	-30.31	20240424	5940	48.99	20240111	12700	-30.31	20240424	5630	57.19	20230726	0.58	N	104700	1000	460 억	3284407	N	N	207	N	N
141	20240708	130740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	-130	5	-1.44	621593250	69566	21.78	9070	9070	8890	11720	6320	9020	8935.30	7.74	3754	9246	9132	9036	8922	8826	9085	8875	461	2700	1000	6670	10	1	42450000	3774	5.54	0.43	12	0.16	1606.00	20814.00	12700	20240424	-30.00	5630	20230726	57.90	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5630	57.90	20230726	0.58	N	104700	1000	460 억	3284407	N	N	207	N	N
142	20240708	120741	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-110	5	-1.22	568816830	63640	19.93	9070	9070	8900	11720	6320	9020	8938.04	7.74	2375	9246	9132	9036	8922	8826	9085	8875	461	2700	1000	6670	10	1	42450000	3782	5.55	0.43	12	0.15	1606.00	20814.00	12700	20240424	-29.84	5630	20230726	58.26	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5630	58.26	20230726	0.58	N	104700	1000	460 억	3284407	N	N	207	N	N
143	20240708	110739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-100	5	-1.11	441035760	49296	15.44	9070	9070	8900	11720	6320	9020	8946.68	7.74	1608	9246	9132	9036	8922	8826	9085	8875	461	2700	1000	6670	10	1	42450000	3787	5.55	0.43	12	0.12	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.58	N	104700	1000	460 억	3284407	N	N	207	N	N
144	20240708	100740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	-100	5	-1.11	363194910	40572	12.70	9070	9070	8910	11720	6320	9020	8951.86	7.74	1741	9246	9132	9036	8922	8826	9085	8875	461	2700	1000	6670	10	1	42450000	3787	5.55	0.43	12	0.10	1606.00	20814.00	12700	20240424	-29.76	5630	20230726	58.44	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5630	58.44	20230726	0.58	N	104700	1000	460 억	3284407	N	N	207	N	N
145	20240708	090740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-40	5	-0.44	31272040	3473	1.09	9070	9070	8970	11720	6320	9020	9004.33	7.74	-1983	9246	9132	9036	8922	8826	9085	8875	461	2700	1000	6670	10	1	42450000	3812	5.59	0.43	12	0.01	1606.00	20814.00	12700	20240424	-29.29	5630	20230726	59.50	12700	-29.29	20240424	5940	51.18	20240111	12700	-29.29	20240424	5630	59.50	20230726	0.58	N	104700	1000	460 억	3284407	N	N	207	N	N
146	20240705	160736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	-130	5	-1.42	2873027410	319139	123.83	9150	9150	8940	11890	6410	9150	9002.43	7.58	48936	9416	9282	9166	9032	8916	9225	8975	461	2740	1000	6770	10	1	42450000	3829	5.62	0.43	12	0.75	1606.00	20814.00	12700	20240424	-28.98	5630	20230726	60.21	12700	-28.98	20240424	5940	51.85	20240111	12700	-28.98	20240424	5630	60.21	20230726	0.74	N	104700	1000	460 억	3218057	N	N	207	N	N
147	20240705	150739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	-180	5	-1.97	2731297880	303411	117.73	9150	9150	8940	11890	6410	9150	9001.97	7.58	46091	9416	9282	9166	9032	8916	9225	8975	461	2740	1000	6770	10	1	42450000	3808	5.59	0.43	12	0.71	1606.00	20814.00	12700	20240424	-29.37	5630	20230726	59.33	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5630	59.33	20230726	0.74	N	104700	1000	460 억	3218057	N	N	0	N	N
148	20240705	140740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	-140	5	-1.53	2332257520	258986	100.49	9150	9150	8950	11890	6410	9150	9005.34	7.58	38549	9416	9282	9166	9032	8916	9225	8975	461	2740	1000	6770	10	1	42450000	3825	5.61	0.43	12	0.61	1606.00	20814.00	12700	20240424	-29.06	5630	20230726	60.04	12700	-29.06	20240424	5940	51.68	20240111	12700	-29.06	20240424	5630	60.04	20230726	0.74	N	104700	1000	460 억	3218057	N	N	0	N	N
149	20240705	130739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9020	-130	5	-1.42	2286473660	253905	98.52	9150	9150	8950	11890	6410	9150	9005.23	7.58	38823	9416	9282	9166	9032	8916	9225	8975	461	2740	1000	6770	10	1	42450000	3829	5.62	0.43	12	0.60	1606.00	20814.00	12700	20240424	-28.98	5630	20230726	60.21	12700	-28.98	20240424	5940	51.85	20240111	12700	-28.98	20240424	5630	60.21	20230726	0.74	N	104700	1000	460 억	3218057	N	N	0	N	N
150	20240705	120739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8980	-170	5	-1.86	2147559540	238454	92.52	9150	9150	8950	11890	6410	9150	9006.18	7.58	38537	9416	9282	9166	9032	8916	9225	8975	461	2740	1000	6770	10	1	42450000	3812	5.59	0.43	12	0.56	1606.00	20814.00	12700	20240424	-29.29	5630	20230726	59.50	12700	-29.29	20240424	5940	51.18	20240111	12700	-29.29	20240424	5630	59.50	20230726	0.74	N	104700	1000	460 억	3218057	N	N	0	N	N
151	20240705	110736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	-120	5	-1.31	2014404190	223675	86.79	9150	9150	8950	11890	6410	9150	9005.94	7.58	32780	9416	9282	9166	9032	8916	9225	8975	461	2740	1000	6770	10	1	42450000	3833	5.62	0.43	12	0.53	1606.00	20814.00	12700	20240424	-28.90	5630	20230726	60.39	12700	-28.90	20240424	5940	52.02	20240111	12700	-28.90	20240424	5630	60.39	20230726	0.74	N	104700	1000	460 억	3218057	N	N	0	N	N
152	20240705	100737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9010	-140	5	-1.53	1153287390	127870	49.62	9150	9150	9000	11890	6410	9150	9019.22	7.58	15708	9416	9282	9166	9032	8916	9225	8975	461	2740	1000	6770	10	1	42450000	3825	5.61	0.43	12	0.30	1606.00	20814.00	12700	20240424	-29.06	5630	20230726	60.04	12700	-29.06	20240424	5940	51.68	20240111	12700	-29.06	20240424	5630	60.04	20230726	0.74	N	104700	1000	460 억	3218057	N	N	0	N	N
153	20240705	090737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9100	-50	5	-0.55	17819420	1955	0.76	9150	9150	9080	11890	6410	9150	9114.79	7.58	-870	9416	9282	9166	9032	8916	9225	8975	461	2740	1000	6770	10	1	42450000	3863	5.67	0.44	12	0.00	1606.00	20814.00	12700	20240424	-28.35	5630	20230726	61.63	12700	-28.35	20240424	5940	53.20	20240111	12700	-28.35	20240424	5630	61.63	20230726	0.74	N	104700	1000	460 억	3218057	N	N	0	N	N
154	20240704	160733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9150	-100	5	-1.08	2350864800	257708	85.37	9250	9300	9050	12020	6480	9250	9122.19	7.60	-23815	9516	9382	9266	9132	9016	9325	9075	461	2770	1000	6840	10	1	42450000	3884	5.70	0.44	12	0.61	1606.00	20814.00	12700	20240424	-27.95	5630	20230726	62.52	12700	-27.95	20240424	5940	54.04	20240111	12700	-27.95	20240424	5630	62.52	20230726	0.89	N	104700	1000	460 억	3226661	N	N	0	N	N
155	20240704	150737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9060	-190	5	-2.05	2195439550	240663	79.73	9250	9300	9060	12020	6480	9250	9122.46	7.60	-18495	9516	9382	9266	9132	9016	9325	9075	461	2770	1000	6840	10	1	42450000	3846	5.64	0.44	12	0.57	1606.00	20814.00	12700	20240424	-28.66	5630	20230726	60.92	12700	-28.66	20240424	5940	52.53	20240111	12700	-28.66	20240424	5630	60.92	20230726	0.89	N	104700	1000	460 억	3226661	N	N	0	N	N
156	20240704	140736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9140	-110	5	-1.19	885254670	96432	31.95	9250	9300	9110	12020	6480	9250	9180.09	7.60	-15647	9516	9382	9266	9132	9016	9325	9075	461	2770	1000	6840	10	1	42450000	3880	5.69	0.44	12	0.23	1606.00	20814.00	12700	20240424	-28.03	5630	20230726	62.34	12700	-28.03	20240424	5940	53.87	20240111	12700	-28.03	20240424	5630	62.34	20230726	0.89	N	104700	1000	460 억	3226661	N	N	0	N	N
157	20240704	130736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9140	-110	5	-1.19	843063040	91813	30.42	9250	9300	9110	12020	6480	9250	9182.39	7.60	-15727	9516	9382	9266	9132	9016	9325	9075	461	2770	1000	6840	10	1	42450000	3880	5.69	0.44	12	0.22	1606.00	20814.00	12700	20240424	-28.03	5630	20230726	62.34	12700	-28.03	20240424	5940	53.87	20240111	12700	-28.03	20240424	5630	62.34	20230726	0.89	N	104700	1000	460 억	3226661	N	N	0	N	N
158	20240704	120736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9160	-90	5	-0.97	643475060	69948	23.17	9250	9300	9120	12020	6480	9250	9199.33	7.60	-16221	9516	9382	9266	9132	9016	9325	9075	461	2770	1000	6840	10	1	42450000	3888	5.70	0.44	12	0.16	1606.00	20814.00	12700	20240424	-27.87	5630	20230726	62.70	12700	-27.87	20240424	5940	54.21	20240111	12700	-27.87	20240424	5630	62.70	20230726	0.89	N	104700	1000	460 억	3226661	N	N	0	N	N
159	20240704	110735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9170	-80	5	-0.86	467360550	50683	16.79	9250	9300	9150	12020	6480	9250	9221.25	7.60	-12322	9516	9382	9266	9132	9016	9325	9075	461	2770	1000	6840	10	1	42450000	3893	5.71	0.44	12	0.12	1606.00	20814.00	12700	20240424	-27.80	5630	20230726	62.88	12700	-27.80	20240424	5940	54.38	20240111	12700	-27.80	20240424	5630	62.88	20230726	0.89	N	104700	1000	460 억	3226661	N	N	0	N	N
160	20240704	100735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9200	-50	5	-0.54	339769290	36770	12.18	9250	9300	9200	12020	6480	9250	9240.39	7.60	-8220	9516	9382	9266	9132	9016	9325	9075	461	2770	1000	6840	10	1	42450000	3905	5.73	0.44	12	0.09	1606.00	20814.00	12700	20240424	-27.56	5630	20230726	63.41	12700	-27.56	20240424	5940	54.88	20240111	12700	-27.56	20240424	5630	63.41	20230726	0.89	N	104700	1000	460 억	3226661	N	N	0	N	N
161	20240704	090736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9280	30	2	0.32	82104910	8866	2.94	9250	9300	9230	12020	6480	9250	9260.65	7.60	178	9516	9382	9266	9132	9016	9325	9075	461	2770	1000	6840	10	1	42450000	3939	5.78	0.45	12	0.02	1606.00	20814.00	12700	20240424	-26.93	5630	20230726	64.83	12700	-26.93	20240424	5940	56.23	20240111	12700	-26.93	20240424	5630	64.83	20230726	0.89	N	104700	1000	460 억	3226661	N	N	0	N	N
162	20240703	160732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9250	10	2	0.11	2775648500	300147	83.90	9280	9400	9150	12010	6470	9240	9247.61	7.50	25311	9580	9410	9240	9070	8900	9325	8985	461	2770	1000	6830	10	1	42450000	3927	5.76	0.44	12	0.71	1606.00	20814.00	12700	20240424	-27.17	5630	20230726	64.30	12700	-27.17	20240424	5940	55.72	20240111	12700	-27.17	20240424	5630	64.30	20230726	1.04	N	104700	1000	460 억	3182328	N	N	2097	N	N
163	20240703	150734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9230	-10	5	-0.11	2533896480	273975	76.59	9280	9400	9150	12010	6470	9240	9248.64	7.50	27573	9580	9410	9240	9070	8900	9325	8985	461	2770	1000	6830	10	1	42450000	3918	5.75	0.44	12	0.65	1606.00	20814.00	12700	20240424	-27.32	5630	20230726	63.94	12700	-27.32	20240424	5940	55.39	20240111	12700	-27.32	20240424	5630	63.94	20230726	1.04	N	104700	1000	460 억	3182328	N	N	2097	N	N
164	20240703	140735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9250	10	2	0.11	1201191130	129510	36.20	9280	9400	9150	12010	6470	9240	9274.89	7.50	10423	9580	9410	9240	9070	8900	9325	8985	461	2770	1000	6830	10	1	42450000	3927	5.76	0.44	12	0.31	1606.00	20814.00	12700	20240424	-27.17	5630	20230726	64.30	12700	-27.17	20240424	5940	55.72	20240111	12700	-27.17	20240424	5630	64.30	20230726	1.04	N	104700	1000	460 억	3182328	N	N	2097	N	N
165	20240703	130734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9270	30	2	0.32	1115383200	120239	33.61	9280	9400	9150	12010	6470	9240	9276.38	7.50	8897	9580	9410	9240	9070	8900	9325	8985	461	2770	1000	6830	10	1	42450000	3935	5.77	0.45	12	0.28	1606.00	20814.00	12700	20240424	-27.01	5630	20230726	64.65	12700	-27.01	20240424	5940	56.06	20240111	12700	-27.01	20240424	5630	64.65	20230726	1.04	N	104700	1000	460 억	3182328	N	N	2097	N	N
166	20240703	120733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9270	30	2	0.32	1084430610	116896	32.68	9280	9400	9150	12010	6470	9240	9276.88	7.50	8580	9580	9410	9240	9070	8900	9325	8985	461	2770	1000	6830	10	1	42450000	3935	5.77	0.45	12	0.28	1606.00	20814.00	12700	20240424	-27.01	5630	20230726	64.65	12700	-27.01	20240424	5940	56.06	20240111	12700	-27.01	20240424	5630	64.65	20230726	1.04	N	104700	1000	460 억	3182328	N	N	2097	N	N
167	20240703	110735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9190	-50	5	-0.54	1029831980	110983	31.02	9280	9400	9150	12010	6470	9240	9279.19	7.50	10077	9580	9410	9240	9070	8900	9325	8985	461	2770	1000	6830	10	1	42450000	3901	5.72	0.44	12	0.26	1606.00	20814.00	12700	20240424	-27.64	5630	20230726	63.23	12700	-27.64	20240424	5940	54.71	20240111	12700	-27.64	20240424	5630	63.23	20230726	1.04	N	104700	1000	460 억	3182328	N	N	2097	N	N
168	20240703	100735	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9250	10	2	0.11	782881150	84127	23.52	9280	9400	9250	12010	6470	9240	9305.94	7.50	16445	9580	9410	9240	9070	8900	9325	8985	461	2770	1000	6830	10	1	42450000	3927	5.76	0.44	12	0.20	1606.00	20814.00	12700	20240424	-27.17	5630	20230726	64.30	12700	-27.17	20240424	5940	55.72	20240111	12700	-27.17	20240424	5630	64.30	20230726	1.04	N	104700	1000	460 억	3182328	N	N	2097	N	N
169	20240703	090733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9340	100	2	1.08	455832440	48985	13.69	9280	9400	9250	12010	6470	9240	9305.55	7.50	21563	9580	9410	9240	9070	8900	9325	8985	461	2770	1000	6830	10	1	42450000	3965	5.82	0.45	12	0.12	1606.00	20814.00	12700	20240424	-26.46	5630	20230726	65.90	12700	-26.46	20240424	5940	57.24	20240111	12700	-26.46	20240424	5630	65.90	20230726	1.04	N	104700	1000	460 억	3182328	N	N	2097	N	N
170	20240702	160731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9240	-130	5	-1.39	3289053920	357516	166.93	9380	9410	9070	12180	6560	9370	9199.47	7.32	55142	9596	9482	9376	9262	9156	9430	9210	461	2810	1000	6930	10	1	42450000	3922	5.75	0.44	12	0.84	1606.00	20814.00	12700	20240424	-27.24	5630	20230726	64.12	12700	-27.24	20240424	5940	55.56	20240111	12700	-27.24	20240424	5630	64.12	20230726	1.15	N	104700	1000	460 억	3107840	N	N	2097	N	N
171	20240702	150732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9240	-130	5	-1.39	2932508770	318896	148.90	9380	9410	9070	12180	6560	9370	9195.82	7.32	53117	9596	9482	9376	9262	9156	9430	9210	461	2810	1000	6930	10	1	42450000	3922	5.75	0.44	12	0.75	1606.00	20814.00	12700	20240424	-27.24	5630	20230726	64.12	12700	-27.24	20240424	5940	55.56	20240111	12700	-27.24	20240424	5630	64.12	20230726	1.15	N	104700	1000	460 억	3107840	N	N	28	N	N
172	20240702	140732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9100	-270	5	-2.88	2650801890	288150	134.54	9380	9410	9070	12180	6560	9370	9199.38	7.32	43093	9596	9482	9376	9262	9156	9430	9210	461	2810	1000	6930	10	1	42450000	3863	5.67	0.44	12	0.68	1606.00	20814.00	12700	20240424	-28.35	5630	20230726	61.63	12700	-28.35	20240424	5940	53.20	20240111	12700	-28.35	20240424	5630	61.63	20230726	1.15	N	104700	1000	460 억	3107840	N	N	28	N	N
173	20240702	130732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9070	-300	5	-3.20	2491178430	270613	126.36	9380	9410	9070	12180	6560	9370	9205.69	7.32	39384	9596	9482	9376	9262	9156	9430	9210	461	2810	1000	6930	10	1	42450000	3850	5.65	0.44	12	0.64	1606.00	20814.00	12700	20240424	-28.58	5630	20230726	61.10	12700	-28.58	20240424	5940	52.69	20240111	12700	-28.58	20240424	5630	61.10	20230726	1.15	N	104700	1000	460 억	3107840	N	N	28	N	N
174	20240702	120732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9120	-250	5	-2.67	1780292150	192480	89.87	9380	9410	9120	12180	6560	9370	9249.23	7.32	23202	9596	9482	9376	9262	9156	9430	9210	461	2810	1000	6930	10	1	42450000	3871	5.68	0.44	12	0.45	1606.00	20814.00	12700	20240424	-28.19	5630	20230726	61.99	12700	-28.19	20240424	5940	53.54	20240111	12700	-28.19	20240424	5630	61.99	20230726	1.15	N	104700	1000	460 억	3107840	N	N	28	N	N
175	20240702	110731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9290	-80	5	-0.85	1002315140	107795	50.33	9380	9410	9260	12180	6560	9370	9298.35	7.32	2359	9596	9482	9376	9262	9156	9430	9210	461	2810	1000	6930	10	1	42450000	3944	5.78	0.45	12	0.25	1606.00	20814.00	12700	20240424	-26.85	5630	20230726	65.01	12700	-26.85	20240424	5940	56.40	20240111	12700	-26.85	20240424	5630	65.01	20230726	1.15	N	104700	1000	460 억	3107840	N	N	28	N	N
176	20240702	100732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9350	-20	5	-0.21	694085980	74565	34.82	9380	9410	9280	12180	6560	9370	9308.47	7.32	-6691	9596	9482	9376	9262	9156	9430	9210	461	2810	1000	6930	10	1	42450000	3969	5.82	0.45	12	0.18	1606.00	20814.00	12700	20240424	-26.38	5630	20230726	66.07	12700	-26.38	20240424	5940	57.41	20240111	12700	-26.38	20240424	5630	66.07	20230726	1.15	N	104700	1000	460 억	3107840	N	N	28	N	N
177	20240702	090733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9380	10	2	0.11	47078570	5021	2.34	9380	9410	9340	12180	6560	9370	9376.33	7.32	-1326	9596	9482	9376	9262	9156	9430	9210	461	2810	1000	6930	10	1	42450000	3982	5.84	0.45	12	0.01	1606.00	20814.00	12700	20240424	-26.14	5630	20230726	66.61	12700	-26.14	20240424	5940	57.91	20240111	12700	-26.14	20240424	5630	66.61	20230726	1.15	N	104700	1000	460 억	3107840	N	N	28	N	N
178	20240701	160730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9370	-80	5	-0.85	2002798100	214163	45.72	9460	9490	9270	12280	6620	9450	9351.57	7.29	-2357	9923	9686	9403	9166	8883	9545	9025	461	2830	1000	6990	10	1	42450000	3978	5.83	0.45	12	0.50	1606.00	20814.00	12700	20240424	-26.22	5630	20230726	66.43	12700	-26.22	20240424	5940	57.74	20240111	12700	-26.22	20240424	5630	66.43	20230726	1.21	N	104700	1000	460 억	3096676	N	N	28	N	N
179	20240701	150731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	-90	5	-0.95	1235128420	131734	28.12	9460	9490	9330	12280	6620	9450	9375.93	7.29	-12379	9923	9686	9403	9166	8883	9545	9025	461	2830	1000	6990	10	1	42450000	3973	5.83	0.45	12	0.31	1606.00	20814.00	12700	20240424	-26.30	5630	20230726	66.25	12700	-26.30	20240424	5940	57.58	20240111	12700	-26.30	20240424	5630	66.25	20230726	1.21	N	104700	1000	460 억	3096676	N	N	655	N	N
180	20240701	140730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9360	-90	5	-0.95	512483220	54571	11.65	9460	9490	9330	12280	6620	9450	9391.13	7.29	-12441	9923	9686	9403	9166	8883	9545	9025	461	2830	1000	6990	10	1	42450000	3973	5.83	0.45	12	0.13	1606.00	20814.00	12700	20240424	-26.30	5630	20230726	66.25	12700	-26.30	20240424	5940	57.58	20240111	12700	-26.30	20240424	5630	66.25	20230726	1.21	N	104700	1000	460 억	3096676	N	N	655	N	N
181	20240701	130730	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9390	-60	5	-0.63	410266720	43649	9.32	9460	9490	9340	12280	6620	9450	9399.22	7.29	-9165	9923	9686	9403	9166	8883	9545	9025	461	2830	1000	6990	10	1	42450000	3986	5.85	0.45	12	0.10	1606.00	20814.00	12700	20240424	-26.06	5630	20230726	66.79	12700	-26.06	20240424	5940	58.08	20240111	12700	-26.06	20240424	5630	66.79	20230726	1.21	N	104700	1000	460 억	3096676	N	N	655	N	N
182	20240701	120731	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9370	-80	5	-0.85	385107160	40967	8.75	9460	9490	9340	12280	6620	9450	9400.42	7.29	-9737	9923	9686	9403	9166	8883	9545	9025	461	2830	1000	6990	10	1	42450000	3978	5.83	0.45	12	0.10	1606.00	20814.00	12700	20240424	-26.22	5630	20230726	66.43	12700	-26.22	20240424	5940	57.74	20240111	12700	-26.22	20240424	5630	66.43	20230726	1.21	N	104700	1000	460 억	3096676	N	N	655	N	N
183	20240701	110729	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9390	-60	5	-0.63	295383890	31415	6.71	9460	9490	9340	12280	6620	9450	9402.64	7.29	-8435	9923	9686	9403	9166	8883	9545	9025	461	2830	1000	6990	10	1	42450000	3986	5.85	0.45	12	0.07	1606.00	20814.00	12700	20240424	-26.06	5630	20230726	66.79	12700	-26.06	20240424	5940	58.08	20240111	12700	-26.06	20240424	5630	66.79	20230726	1.21	N	104700	1000	460 억	3096676	N	N	655	N	N
184	20240701	100728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9380	-70	5	-0.74	256152660	27245	5.82	9460	9490	9340	12280	6620	9450	9401.82	7.29	-8271	9923	9686	9403	9166	8883	9545	9025	461	2830	1000	6990	10	1	42450000	3982	5.84	0.45	12	0.06	1606.00	20814.00	12700	20240424	-26.14	5630	20230726	66.61	12700	-26.14	20240424	5940	57.91	20240111	12700	-26.14	20240424	5630	66.61	20230726	1.21	N	104700	1000	460 억	3096676	N	N	655	N	N
185	20240701	090727	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9420	-30	5	-0.32	56343960	5961	1.27	9460	9490	9420	12280	6620	9450	9452.10	7.29	-1012	9923	9686	9403	9166	8883	9545	9025	461	2830	1000	6990	10	1	42450000	3999	5.87	0.45	12	0.01	1606.00	20814.00	12700	20240424	-25.83	5630	20230726	67.32	12700	-25.83	20240424	5940	58.59	20240111	12700	-25.83	20240424	5630	67.32	20230726	1.21	N	104700	1000	460 억	3096676	N	N	655	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History