KissMeData/103140/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160749	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64400	900	2	1.42	17048293700	264380	130.65	63900	65300	63300	82500	44500	63500	64485.13	19.78	0	-37343	66300	64900	63400	62000	60500	65600	62700	1401	19000	5000	48260	100	1	28024278	18048	11.54	0.91	12	0.94	5582.00	70959.00	78900	20240514	-18.38	31750	20231004	102.83	78900	-18.38	20240514	36000	78.89	20240118	78900	-18.38	20240514	31750	102.83	20231004	2.00	N	103140	5000	1401 억	5544515	N	N	2775	N	N
3	20240830	150755	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64700	1200	2	1.89	14961620600	232009	114.66	63900	65300	63300	82500	44500	63500	64488.25	19.78	0	-39851	66300	64900	63400	62000	60500	65600	62700	1401	19000	5000	48260	100	1	28024278	18132	11.59	0.91	12	0.83	5582.00	70959.00	78900	20240514	-18.00	31750	20231004	103.78	78900	-18.00	20240514	36000	79.72	20240118	78900	-18.00	20240514	31750	103.78	20231004	2.00	N	103140	5000	1401 억	5544515	N	N	59	N	N
4	20240830	140755	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64400	900	2	1.42	12335608600	191328	94.55	63900	65300	63300	82500	44500	63500	64474.82	19.78	0	-35866	66300	64900	63400	62000	60500	65600	62700	1401	19000	5000	48260	100	1	28024278	18048	11.54	0.91	12	0.68	5582.00	70959.00	78900	20240514	-18.38	31750	20231004	102.83	78900	-18.38	20240514	36000	78.89	20240118	78900	-18.38	20240514	31750	102.83	20231004	2.00	N	103140	5000	1401 억	5544515	N	N	59	N	N
5	20240830	130750	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64600	1100	2	1.73	10941671500	169695	83.86	63900	65300	63300	82500	44500	63500	64479.82	19.78	0	-31038	66300	64900	63400	62000	60500	65600	62700	1401	19000	5000	48260	100	1	28024278	18104	11.57	0.91	12	0.61	5582.00	70959.00	78900	20240514	-18.12	31750	20231004	103.46	78900	-18.12	20240514	36000	79.44	20240118	78900	-18.12	20240514	31750	103.46	20231004	2.00	N	103140	5000	1401 억	5544515	N	N	59	N	N
6	20240830	120754	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64400	900	2	1.42	9157721900	142006	70.18	63900	65300	63300	82500	44500	63500	64489.92	19.78	0	-25401	66300	64900	63400	62000	60500	65600	62700	1401	19000	5000	48260	100	1	28024278	18048	11.54	0.91	12	0.51	5582.00	70959.00	78900	20240514	-18.38	31750	20231004	102.83	78900	-18.38	20240514	36000	78.89	20240118	78900	-18.38	20240514	31750	102.83	20231004	2.00	N	103140	5000	1401 억	5544515	N	N	59	N	N
7	20240830	110801	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64500	1000	2	1.57	7271126300	112635	55.66	63900	65300	63300	82500	44500	63500	64556.98	19.78	0	-14049	66300	64900	63400	62000	60500	65600	62700	1401	19000	5000	48260	100	1	28024278	18076	11.55	0.91	12	0.40	5582.00	70959.00	78900	20240514	-18.25	31750	20231004	103.15	78900	-18.25	20240514	36000	79.17	20240118	78900	-18.25	20240514	31750	103.15	20231004	2.00	N	103140	5000	1401 억	5544515	N	N	59	N	N
8	20240830	100757	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64400	900	2	1.42	4642188400	71953	35.56	63900	65300	63300	82500	44500	63500	64520.30	19.78	0	-5936	66300	64900	63400	62000	60500	65600	62700	1401	19000	5000	48260	100	1	28024278	18048	11.54	0.91	12	0.26	5582.00	70959.00	78900	20240514	-18.38	31750	20231004	102.83	78900	-18.38	20240514	36000	78.89	20240118	78900	-18.38	20240514	31750	102.83	20231004	2.00	N	103140	5000	1401 억	5544515	N	N	59	N	N
9	20240830	090759	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64000	500	2	0.79	805049000	12568	6.21	63900	64600	63300	82500	44500	63500	64066.09	19.78	0	-3170	66300	64900	63400	62000	60500	65600	62700	1401	19000	5000	48260	100	1	28024278	17936	11.47	0.90	12	0.04	5582.00	70959.00	78900	20240514	-18.88	31750	20231004	101.57	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	31750	101.57	20231004	2.00	N	103140	5000	1401 억	5544515	N	N	59	N	N
10	20240829	160759	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63500	-100	5	-0.16	12751219100	200693	66.07	62400	64800	61900	82600	44600	63600	63535.98	19.85	0	-18975	66666	65132	63966	62432	61266	64550	61850	1401	19000	5000	48330	100	1	28024278	17795	11.38	0.89	12	0.72	5582.00	70959.00	78900	20240514	-19.52	31750	20231004	100.00	78900	-19.52	20240514	36000	76.39	20240118	78900	-19.52	20240514	31750	100.00	20231004	1.77	N	103140	5000	1401 억	5563086	N	N	59	N	N
11	20240829	150807	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63400	-200	5	-0.31	12207769900	192128	63.25	62400	64800	61900	82600	44600	63600	63539.73	19.85	0	-20333	66666	65132	63966	62432	61266	64550	61850	1401	19000	5000	48330	100	1	28024278	17767	11.36	0.89	12	0.69	5582.00	70959.00	78900	20240514	-19.65	31750	20231004	99.69	78900	-19.65	20240514	36000	76.11	20240118	78900	-19.65	20240514	31750	99.69	20231004	1.77	N	103140	5000	1401 억	5563086	N	N	786	N	N
12	20240829	140807	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63700	100	2	0.16	10756425100	169273	55.72	62400	64800	61900	82600	44600	63600	63544.79	19.85	0	-19660	66666	65132	63966	62432	61266	64550	61850	1401	19000	5000	48330	100	1	28024278	17851	11.41	0.90	12	0.60	5582.00	70959.00	78900	20240514	-19.26	31750	20231004	100.63	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	31750	100.63	20231004	1.77	N	103140	5000	1401 억	5563086	N	N	786	N	N
13	20240829	130809	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63200	-400	5	-0.63	9479919200	149204	49.12	62400	64800	61900	82600	44600	63600	63536.56	19.85	0	-16933	66666	65132	63966	62432	61266	64550	61850	1401	19000	5000	48330	100	1	28024278	17711	11.32	0.89	12	0.53	5582.00	70959.00	78900	20240514	-19.90	31750	20231004	99.06	78900	-19.90	20240514	36000	75.56	20240118	78900	-19.90	20240514	31750	99.06	20231004	1.77	N	103140	5000	1401 억	5563086	N	N	786	N	N
14	20240829	120806	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63200	-400	5	-0.63	8240181400	129611	42.67	62400	64800	61900	82600	44600	63600	63576.22	19.85	0	-17772	66666	65132	63966	62432	61266	64550	61850	1401	19000	5000	48330	100	1	28024278	17711	11.32	0.89	12	0.46	5582.00	70959.00	78900	20240514	-19.90	31750	20231004	99.06	78900	-19.90	20240514	36000	75.56	20240118	78900	-19.90	20240514	31750	99.06	20231004	1.77	N	103140	5000	1401 억	5563086	N	N	786	N	N
15	20240829	110807	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63800	200	2	0.31	7229621000	113673	37.42	62400	64800	61900	82600	44600	63600	63600.16	19.85	0	-19170	66666	65132	63966	62432	61266	64550	61850	1401	19000	5000	48330	100	1	28024278	17879	11.43	0.90	12	0.41	5582.00	70959.00	78900	20240514	-19.14	31750	20231004	100.94	78900	-19.14	20240514	36000	77.22	20240118	78900	-19.14	20240514	31750	100.94	20231004	1.77	N	103140	5000	1401 억	5563086	N	N	786	N	N
16	20240829	100802	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64100	500	2	0.79	5726369300	90146	29.68	62400	64800	61900	82600	44600	63600	63523.15	19.85	0	-12165	66666	65132	63966	62432	61266	64550	61850	1401	19000	5000	48330	100	1	28024278	17964	11.48	0.90	12	0.32	5582.00	70959.00	78900	20240514	-18.76	31750	20231004	101.89	78900	-18.76	20240514	36000	78.06	20240118	78900	-18.76	20240514	31750	101.89	20231004	1.77	N	103140	5000	1401 억	5563086	N	N	786	N	N
17	20240829	090806	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62900	-700	5	-1.10	895455200	14300	4.71	62400	63400	61900	82600	44600	63600	62608.78	19.85	0	-508	66666	65132	63966	62432	61266	64550	61850	1401	19000	5000	48330	100	1	28024278	17627	11.27	0.89	12	0.05	5582.00	70959.00	78900	20240514	-20.28	31750	20231004	98.11	78900	-20.28	20240514	36000	74.72	20240118	78900	-20.28	20240514	31750	98.11	20231004	1.77	N	103140	5000	1401 억	5563086	N	N	786	N	N
18	20240828	160741	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63600	-1300	5	-2.00	19293440200	302123	41.83	64600	65500	62800	84300	45500	64900	63859.52	20.01	0	-36948	68166	66532	63266	61632	58366	67350	62450	1401	19400	5000	49320	100	1	28024278	17823	11.39	0.90	12	1.08	5582.00	70959.00	78900	20240514	-19.39	31750	20231004	100.31	78900	-19.39	20240514	36000	76.67	20240118	78900	-19.39	20240514	31750	100.31	20231004	1.56	N	103140	5000	1401 억	5607606	N	N	786	N	N
19	20240828	150745	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63800	-1100	5	-1.69	18264752100	285991	39.60	64600	65500	62800	84300	45500	64900	63864.43	20.01	0	-35298	68166	66532	63266	61632	58366	67350	62450	1401	19400	5000	49320	100	1	28024278	17879	11.43	0.90	12	1.02	5582.00	70959.00	78900	20240514	-19.14	31750	20231004	100.94	78900	-19.14	20240514	36000	77.22	20240118	78900	-19.14	20240514	31750	100.94	20231004	1.56	N	103140	5000	1401 억	5607606	N	N	257	N	N
20	20240828	140748	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63700	-1200	5	-1.85	16272554400	254710	35.27	64600	65500	62800	84300	45500	64900	63886.21	20.01	0	-26323	68166	66532	63266	61632	58366	67350	62450	1401	19400	5000	49320	100	1	28024278	17851	11.41	0.90	12	0.91	5582.00	70959.00	78900	20240514	-19.26	31750	20231004	100.63	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	31750	100.63	20231004	1.56	N	103140	5000	1401 억	5607606	N	N	257	N	N
21	20240828	130745	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63500	-1400	5	-2.16	14772479900	231098	32.00	64600	65500	62800	84300	45500	64900	63922.60	20.01	0	-16380	68166	66532	63266	61632	58366	67350	62450	1401	19400	5000	49320	100	1	28024278	17795	11.38	0.89	12	0.82	5582.00	70959.00	78900	20240514	-19.52	31750	20231004	100.00	78900	-19.52	20240514	36000	76.39	20240118	78900	-19.52	20240514	31750	100.00	20231004	1.56	N	103140	5000	1401 억	5607606	N	N	257	N	N
22	20240828	120743	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62900	-2000	5	-3.08	13514859100	211190	29.24	64600	65500	62800	84300	45500	64900	63993.42	20.01	0	-9160	68166	66532	63266	61632	58366	67350	62450	1401	19400	5000	49320	100	1	28024278	17627	11.27	0.89	12	0.75	5582.00	70959.00	78900	20240514	-20.28	31750	20231004	98.11	78900	-20.28	20240514	36000	74.72	20240118	78900	-20.28	20240514	31750	98.11	20231004	1.56	N	103140	5000	1401 억	5607606	N	N	257	N	N
23	20240828	110743	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63100	-1800	5	-2.77	10856935600	169091	23.41	64600	65500	63100	84300	45500	64900	64207.25	20.01	0	-7141	68166	66532	63266	61632	58366	67350	62450	1401	19400	5000	49320	100	1	28024278	17683	11.30	0.89	12	0.60	5582.00	70959.00	78900	20240514	-20.03	31750	20231004	98.74	78900	-20.03	20240514	36000	75.28	20240118	78900	-20.03	20240514	31750	98.74	20231004	1.56	N	103140	5000	1401 억	5607606	N	N	257	N	N
24	20240828	100811	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63900	-1000	5	-1.54	7210182600	111685	15.46	64600	65500	63900	84300	45500	64900	64557.90	20.01	0	-13120	68166	66532	63266	61632	58366	67350	62450	1401	19400	5000	49320	100	1	28024278	17908	11.45	0.90	12	0.40	5582.00	70959.00	78900	20240514	-19.01	31750	20231004	101.26	78900	-19.01	20240514	36000	77.50	20240118	78900	-19.01	20240514	31750	101.26	20231004	1.56	N	103140	5000	1401 억	5607606	N	N	257	N	N
25	20240828	090756	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64800	-100	5	-0.15	2566864600	39490	5.47	64600	65500	64000	84300	45500	64900	65000.62	20.01	0	-9601	68166	66532	63266	61632	58366	67350	62450	1401	19400	5000	49320	100	1	28024278	18160	11.61	0.91	12	0.14	5582.00	70959.00	78900	20240514	-17.87	31750	20231004	104.09	78900	-17.87	20240514	36000	80.00	20240118	78900	-17.87	20240514	31750	104.09	20231004	1.56	N	103140	5000	1401 억	5607606	N	N	257	N	N
26	20240827	160741	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64900	3900	2	6.39	45401964900	720576	101.81	60300	64900	60000	79300	42700	61000	63003.89	19.93	0	29357	64533	62766	60633	58866	56733	63650	59750	1401	18300	5000	46360	100	1	28024278	18188	11.63	0.91	12	2.57	5582.00	70959.00	78900	20240514	-17.74	31750	20231004	104.41	78900	-17.74	20240514	36000	80.28	20240118	78900	-17.74	20240514	31750	104.41	20231004	1.49	N	103140	5000	1401 억	5583968	N	N	257	N	N
27	20240827	150744	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64600	3600	2	5.90	41482250700	660026	93.25	60300	64800	60000	79300	42700	61000	62849.58	19.93	0	29102	64533	62766	60633	58866	56733	63650	59750	1401	18300	5000	46360	100	1	28024278	18104	11.57	0.91	12	2.36	5582.00	70959.00	78900	20240514	-18.12	31750	20231004	103.46	78900	-18.12	20240514	36000	79.44	20240118	78900	-18.12	20240514	31750	103.46	20231004	1.49	N	103140	5000	1401 억	5583968	N	N	26	N	N
28	20240827	140746	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63700	2700	2	4.43	29993978000	481351	68.01	60300	64100	60000	79300	42700	61000	62312.23	19.93	0	-9442	64533	62766	60633	58866	56733	63650	59750	1401	18300	5000	46360	100	1	28024278	17851	11.41	0.90	12	1.72	5582.00	70959.00	78900	20240514	-19.26	31750	20231004	100.63	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	31750	100.63	20231004	1.49	N	103140	5000	1401 억	5583968	N	N	26	N	N
29	20240827	130749	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62500	1500	2	2.46	24599944300	396340	56.00	60300	64100	60000	79300	42700	61000	62067.94	19.93	0	-9179	64533	62766	60633	58866	56733	63650	59750	1401	18300	5000	46360	100	1	28024278	17515	11.20	0.88	12	1.41	5582.00	70959.00	78900	20240514	-20.79	31750	20231004	96.85	78900	-20.79	20240514	36000	73.61	20240118	78900	-20.79	20240514	31750	96.85	20231004	1.49	N	103140	5000	1401 억	5583968	N	N	26	N	N
30	20240827	120751	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62600	1600	2	2.62	18497169600	299937	42.38	60300	63000	60000	79300	42700	61000	61670.31	19.93	0	-3533	64533	62766	60633	58866	56733	63650	59750	1401	18300	5000	46360	100	1	28024278	17543	11.21	0.88	12	1.07	5582.00	70959.00	78900	20240514	-20.66	31750	20231004	97.17	78900	-20.66	20240514	36000	73.89	20240118	78900	-20.66	20240514	31750	97.17	20231004	1.49	N	103140	5000	1401 억	5583968	N	N	26	N	N
31	20240827	110747	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62500	1500	2	2.46	14979644500	243714	34.43	60300	62900	60000	79300	42700	61000	61464.14	19.93	0	-12286	64533	62766	60633	58866	56733	63650	59750	1401	18300	5000	46360	100	1	28024278	17515	11.20	0.88	12	0.87	5582.00	70959.00	78900	20240514	-20.79	31750	20231004	96.85	78900	-20.79	20240514	36000	73.61	20240118	78900	-20.79	20240514	31750	96.85	20231004	1.49	N	103140	5000	1401 억	5583968	N	N	26	N	N
32	20240827	100745	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61000	0	3	0.00	9021009900	147543	20.85	60300	61900	60000	79300	42700	61000	61141.62	19.93	0	-9117	64533	62766	60633	58866	56733	63650	59750	1401	18300	5000	46360	100	1	28024278	17095	10.93	0.86	12	0.53	5582.00	70959.00	78900	20240514	-22.69	31750	20231004	92.13	78900	-22.69	20240514	36000	69.44	20240118	78900	-22.69	20240514	31750	92.13	20231004	1.49	N	103140	5000	1401 억	5583968	N	N	26	N	N
33	20240827	090745	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60800	-200	5	-0.33	2311463000	38103	5.38	60300	61400	60000	79300	42700	61000	60663.03	19.93	0	-13117	64533	62766	60633	58866	56733	63650	59750	1401	18300	5000	46360	100	1	28024278	17039	10.89	0.86	12	0.14	5582.00	70959.00	78900	20240514	-22.94	31750	20231004	91.50	78900	-22.94	20240514	36000	68.89	20240118	78900	-22.94	20240514	31750	91.50	20231004	1.49	N	103140	5000	1401 억	5583968	N	N	26	N	N
34	20240826	160735	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61000	3400	2	5.90	42624261200	706567	528.15	58500	62400	58500	74800	40400	57600	60323.11	19.83	0	29535	58733	58166	57033	56466	55333	58450	56750	1401	17200	5000	43770	100	1	28024278	17095	10.93	0.86	12	2.52	5582.00	70959.00	78900	20240514	-22.69	31750	20231004	92.13	78900	-22.69	20240514	36000	69.44	20240118	78900	-22.69	20240514	31750	92.13	20231004	1.50	N	103140	5000	1401 억	5556780	N	N	26	N	N
35	20240826	150739	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60500	2900	2	5.03	40598362300	673225	503.23	58500	62400	58500	74800	40400	57600	60304.30	19.83	0	32129	58733	58166	57033	56466	55333	58450	56750	1401	17200	5000	43770	100	1	28024278	16955	10.84	0.85	12	2.40	5582.00	70959.00	78900	20240514	-23.32	31750	20231004	90.55	78900	-23.32	20240514	36000	68.06	20240118	78900	-23.32	20240514	31750	90.55	20231004	1.50	N	103140	5000	1401 억	5556780	N	N	105	N	N
36	20240826	140742	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60200	2600	2	4.51	37308562900	618637	462.43	58500	62400	58500	74800	40400	57600	60307.68	19.83	0	20708	58733	58166	57033	56466	55333	58450	56750	1401	17200	5000	43770	100	1	28024278	16871	10.78	0.85	12	2.21	5582.00	70959.00	78900	20240514	-23.70	31750	20231004	89.61	78900	-23.70	20240514	36000	67.22	20240118	78900	-23.70	20240514	31750	89.61	20231004	1.50	N	103140	5000	1401 억	5556780	N	N	105	N	N
37	20240826	130746	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	60900	3300	2	5.73	26954444100	449784	336.21	58500	61000	58500	74800	40400	57600	59927.53	19.83	0	17497	58733	58166	57033	56466	55333	58450	56750	1401	17200	5000	43770	100	1	28024278	17067	10.91	0.86	12	1.60	5582.00	70959.00	78900	20240514	-22.81	31750	20231004	91.81	78900	-22.81	20240514	36000	69.17	20240118	78900	-22.81	20240514	31750	91.81	20231004	1.50	N	103140	5000	1401 억	5556780	N	N	105	N	N
38	20240826	120740	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59800	2200	2	3.82	22087252400	369150	275.94	58500	60800	58500	74800	40400	57600	59832.73	19.83	0	-7609	58733	58166	57033	56466	55333	58450	56750	1401	17200	5000	43770	100	1	28024278	16759	10.71	0.84	12	1.32	5582.00	70959.00	78900	20240514	-24.21	31750	20231004	88.35	78900	-24.21	20240514	36000	66.11	20240118	78900	-24.21	20240514	31750	88.35	20231004	1.50	N	103140	5000	1401 억	5556780	N	N	105	N	N
39	20240826	110742	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59400	1800	2	3.12	19090482100	319090	238.52	58500	60800	58500	74800	40400	57600	59827.89	19.83	0	2100	58733	58166	57033	56466	55333	58450	56750	1401	17200	5000	43770	100	1	28024278	16646	10.64	0.84	12	1.14	5582.00	70959.00	78900	20240514	-24.71	31750	20231004	87.09	78900	-24.71	20240514	36000	65.00	20240118	78900	-24.71	20240514	31750	87.09	20231004	1.50	N	103140	5000	1401 억	5556780	N	N	105	N	N
40	20240826	100744	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59700	2100	2	3.65	16357292900	273285	204.28	58500	60800	58500	74800	40400	57600	59854.34	19.83	0	22395	58733	58166	57033	56466	55333	58450	56750	1401	17200	5000	43770	100	1	28024278	16730	10.70	0.84	12	0.98	5582.00	70959.00	78900	20240514	-24.33	31750	20231004	88.03	78900	-24.33	20240514	36000	65.83	20240118	78900	-24.33	20240514	31750	88.03	20231004	1.50	N	103140	5000	1401 억	5556780	N	N	105	N	N
41	20240826	090740	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59500	1900	2	3.30	5748162500	95851	71.65	58500	60700	58500	74800	40400	57600	59969.77	19.83	0	26301	58733	58166	57033	56466	55333	58450	56750	1401	17200	5000	43770	100	1	28024278	16674	10.66	0.84	12	0.34	5582.00	70959.00	78900	20240514	-24.59	31750	20231004	87.40	78900	-24.59	20240514	36000	65.28	20240118	78900	-24.59	20240514	31750	87.40	20231004	1.50	N	103140	5000	1401 억	5556780	N	N	105	N	N
42	20240823	160736	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57600	900	2	1.59	7585558900	132973	65.83	56100	57600	55900	73700	39700	56700	57045.52	19.80	0	13251	59500	58100	56900	55500	54300	57500	54900	1401	17000	5000	43090	100	1	28024278	16142	10.32	0.81	12	0.47	5582.00	70959.00	78900	20240514	-27.00	31750	20231004	81.42	78900	-27.00	20240514	36000	60.00	20240118	78900	-27.00	20240514	31750	81.42	20231004	1.58	N	103140	5000	1401 억	5547737	N	N	105	N	N
43	20240823	150743	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57600	900	2	1.59	6881567500	120741	59.78	56100	57600	55900	73700	39700	56700	56994.46	19.80	0	11773	59500	58100	56900	55500	54300	57500	54900	1401	17000	5000	43090	100	1	28024278	16142	10.32	0.81	12	0.43	5582.00	70959.00	78900	20240514	-27.00	31750	20231004	81.42	78900	-27.00	20240514	36000	60.00	20240118	78900	-27.00	20240514	31750	81.42	20231004	1.58	N	103140	5000	1401 억	5547737	N	N	0	N	N
44	20240823	140741	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57300	600	2	1.06	5231295000	92007	45.55	56100	57400	55900	73700	39700	56700	56857.58	19.80	0	8196	59500	58100	56900	55500	54300	57500	54900	1401	17000	5000	43090	100	1	28024278	16058	10.27	0.81	12	0.33	5582.00	70959.00	78900	20240514	-27.38	31750	20231004	80.47	78900	-27.38	20240514	36000	59.17	20240118	78900	-27.38	20240514	31750	80.47	20231004	1.58	N	103140	5000	1401 억	5547737	N	N	0	N	N
45	20240823	130741	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57200	500	2	0.88	3895326500	68628	33.98	56100	57300	55900	73700	39700	56700	56760.02	19.80	0	4992	59500	58100	56900	55500	54300	57500	54900	1401	17000	5000	43090	100	1	28024278	16030	10.25	0.81	12	0.24	5582.00	70959.00	78900	20240514	-27.50	31750	20231004	80.16	78900	-27.50	20240514	36000	58.89	20240118	78900	-27.50	20240514	31750	80.16	20231004	1.58	N	103140	5000	1401 억	5547737	N	N	0	N	N
46	20240823	120740	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56700	0	3	0.00	3106652800	54754	27.11	56100	57300	55900	73700	39700	56700	56738.37	19.80	0	3684	59500	58100	56900	55500	54300	57500	54900	1401	17000	5000	43090	100	1	28024278	15890	10.16	0.80	12	0.20	5582.00	70959.00	78900	20240514	-28.14	31750	20231004	78.58	78900	-28.14	20240514	36000	57.50	20240118	78900	-28.14	20240514	31750	78.58	20231004	1.58	N	103140	5000	1401 억	5547737	N	N	0	N	N
47	20240823	110739	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56800	100	2	0.18	2301954300	40559	20.08	56100	57300	55900	73700	39700	56700	56755.70	19.80	0	4314	59500	58100	56900	55500	54300	57500	54900	1401	17000	5000	43090	100	1	28024278	15918	10.18	0.80	12	0.14	5582.00	70959.00	78900	20240514	-28.01	31750	20231004	78.90	78900	-28.01	20240514	36000	57.78	20240118	78900	-28.01	20240514	31750	78.90	20231004	1.58	N	103140	5000	1401 억	5547737	N	N	0	N	N
48	20240823	100741	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56900	200	2	0.35	1494024600	26365	13.05	56100	57100	55900	73700	39700	56700	56666.97	19.80	0	2286	59500	58100	56900	55500	54300	57500	54900	1401	17000	5000	43090	100	1	28024278	15946	10.19	0.80	12	0.09	5582.00	70959.00	78900	20240514	-27.88	31750	20231004	79.21	78900	-27.88	20240514	36000	58.06	20240118	78900	-27.88	20240514	31750	79.21	20231004	1.58	N	103140	5000	1401 억	5547737	N	N	0	N	N
49	20240823	090741	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56500	-200	5	-0.35	270752200	4820	2.39	56100	56600	55900	73700	39700	56700	56172.66	19.80	0	2394	59500	58100	56900	55500	54300	57500	54900	1401	17000	5000	43090	100	1	28024278	15834	10.12	0.80	12	0.02	5582.00	70959.00	78900	20240514	-28.39	31750	20231004	77.95	78900	-28.39	20240514	36000	56.94	20240118	78900	-28.39	20240514	31750	77.95	20231004	1.58	N	103140	5000	1401 억	5547737	N	N	0	N	N
50	20240822	160736	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56700	-700	5	-1.22	11429675600	201404	120.51	57800	58300	55700	74600	40200	57400	56750.03	19.97	0	-46659	58666	58032	56866	56232	55066	58350	56550	1401	17200	5000	43620	100	1	28024278	15890	10.16	0.80	12	0.72	5582.00	70959.00	78900	20240514	-28.14	31750	20231004	78.58	78900	-28.14	20240514	36000	57.50	20240118	78900	-28.14	20240514	31750	78.58	20231004	1.58	N	103140	5000	1401 억	5596361	N	N	557	N	N
51	20240822	150742	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56700	-700	5	-1.22	11031637000	194386	116.31	57800	58300	55700	74600	40200	57400	56751.19	19.97	0	-46201	58666	58032	56866	56232	55066	58350	56550	1401	17200	5000	43620	100	1	28024278	15890	10.16	0.80	12	0.69	5582.00	70959.00	78900	20240514	-28.14	31750	20231004	78.58	78900	-28.14	20240514	36000	57.50	20240118	78900	-28.14	20240514	31750	78.58	20231004	1.58	N	103140	5000	1401 억	5596361	N	N	557	N	N
52	20240822	140742	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56100	-1300	5	-2.26	9657637500	170074	101.76	57800	58300	55700	74600	40200	57400	56784.91	19.97	0	-48029	58666	58032	56866	56232	55066	58350	56550	1401	17200	5000	43620	100	1	28024278	15722	10.05	0.79	12	0.61	5582.00	70959.00	78900	20240514	-28.90	31750	20231004	76.69	78900	-28.90	20240514	36000	55.83	20240118	78900	-28.90	20240514	31750	76.69	20231004	1.58	N	103140	5000	1401 억	5596361	N	N	557	N	N
53	20240822	130742	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56100	-1300	5	-2.26	8663732300	152406	91.19	57800	58300	55700	74600	40200	57400	56846.40	19.97	0	-46166	58666	58032	56866	56232	55066	58350	56550	1401	17200	5000	43620	100	1	28024278	15722	10.05	0.79	12	0.54	5582.00	70959.00	78900	20240514	-28.90	31750	20231004	76.69	78900	-28.90	20240514	36000	55.83	20240118	78900	-28.90	20240514	31750	76.69	20231004	1.58	N	103140	5000	1401 억	5596361	N	N	557	N	N
54	20240822	120746	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56200	-1200	5	-2.09	7361898300	129143	77.27	57800	58300	56100	74600	40200	57400	57005.79	19.97	0	-45332	58666	58032	56866	56232	55066	58350	56550	1401	17200	5000	43620	100	1	28024278	15750	10.07	0.79	12	0.46	5582.00	70959.00	78900	20240514	-28.77	31750	20231004	77.01	78900	-28.77	20240514	36000	56.11	20240118	78900	-28.77	20240514	31750	77.01	20231004	1.58	N	103140	5000	1401 억	5596361	N	N	557	N	N
55	20240822	110738	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56600	-800	5	-1.39	6082284300	106400	63.66	57800	58300	56500	74600	40200	57400	57164.33	19.97	0	-41121	58666	58032	56866	56232	55066	58350	56550	1401	17200	5000	43620	100	1	28024278	15862	10.14	0.80	12	0.38	5582.00	70959.00	78900	20240514	-28.26	31750	20231004	78.27	78900	-28.26	20240514	36000	57.22	20240118	78900	-28.26	20240514	31750	78.27	20231004	1.58	N	103140	5000	1401 억	5596361	N	N	557	N	N
56	20240822	100738	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57000	-400	5	-0.70	4016657000	70024	41.90	57800	58300	56800	74600	40200	57400	57361.15	19.97	0	-25868	58666	58032	56866	56232	55066	58350	56550	1401	17200	5000	43620	100	1	28024278	15974	10.21	0.80	12	0.25	5582.00	70959.00	78900	20240514	-27.76	31750	20231004	79.53	78900	-27.76	20240514	36000	58.33	20240118	78900	-27.76	20240514	31750	79.53	20231004	1.58	N	103140	5000	1401 억	5596361	N	N	557	N	N
57	20240822	090739	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57400	0	3	0.00	1525795700	26395	15.79	57800	58300	57100	74600	40200	57400	57806.24	19.97	0	-5326	58666	58032	56866	56232	55066	58350	56550	1401	17200	5000	43620	100	1	28024278	16086	10.28	0.81	12	0.09	5582.00	70959.00	78900	20240514	-27.25	31750	20231004	80.79	78900	-27.25	20240514	36000	59.44	20240118	78900	-27.25	20240514	31750	80.79	20231004	1.58	N	103140	5000	1401 억	5596361	N	N	557	N	N
58	20240821	160733	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57400	900	2	1.59	9450652900	166226	137.80	56000	57500	55700	73400	39600	56500	56853.54	19.80	0	32548	57500	57000	56100	55600	54700	57250	55850	1401	16900	5000	42940	100	1	28024278	16086	10.28	0.81	12	0.59	5582.00	70959.00	78900	20240514	-27.25	31750	20231004	80.79	78900	-27.25	20240514	36000	59.44	20240118	78900	-27.25	20240514	31750	80.79	20231004	1.60	N	103140	5000	1401 억	5548064	N	N	557	N	N
59	20240821	150744	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57500	1000	2	1.77	9014212800	158624	131.50	56000	57500	55700	73400	39600	56500	56827.55	19.80	0	33864	57500	57000	56100	55600	54700	57250	55850	1401	16900	5000	42940	100	1	28024278	16114	10.30	0.81	12	0.57	5582.00	70959.00	78900	20240514	-27.12	31750	20231004	81.10	78900	-27.12	20240514	36000	59.72	20240118	78900	-27.12	20240514	31750	81.10	20231004	1.60	N	103140	5000	1401 억	5548064	N	N	2	N	N
60	20240821	140736	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57500	1000	2	1.77	7839206000	138169	114.54	56000	57500	55700	73400	39600	56500	56736.36	19.80	0	28425	57500	57000	56100	55600	54700	57250	55850	1401	16900	5000	42940	100	1	28024278	16114	10.30	0.81	12	0.49	5582.00	70959.00	78900	20240514	-27.12	31750	20231004	81.10	78900	-27.12	20240514	36000	59.72	20240118	78900	-27.12	20240514	31750	81.10	20231004	1.60	N	103140	5000	1401 억	5548064	N	N	2	N	N
61	20240821	130746	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57400	900	2	1.59	6056314400	107051	88.75	56000	57500	55700	73400	39600	56500	56574.10	19.80	0	19015	57500	57000	56100	55600	54700	57250	55850	1401	16900	5000	42940	100	1	28024278	16086	10.28	0.81	12	0.38	5582.00	70959.00	78900	20240514	-27.25	31750	20231004	80.79	78900	-27.25	20240514	36000	59.44	20240118	78900	-27.25	20240514	31750	80.79	20231004	1.60	N	103140	5000	1401 억	5548064	N	N	2	N	N
62	20240821	120745	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	-100	5	-0.18	3903948400	69235	57.40	56000	57100	55700	73400	39600	56500	56386.92	19.80	0	4958	57500	57000	56100	55600	54700	57250	55850	1401	16900	5000	42940	100	1	28024278	15806	10.10	0.79	12	0.25	5582.00	70959.00	78900	20240514	-28.52	31750	20231004	77.64	78900	-28.52	20240514	36000	56.67	20240118	78900	-28.52	20240514	31750	77.64	20231004	1.60	N	103140	5000	1401 억	5548064	N	N	2	N	N
63	20240821	110739	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56100	-400	5	-0.71	3241509500	57455	47.63	56000	57100	55700	73400	39600	56500	56418.23	19.80	0	2429	57500	57000	56100	55600	54700	57250	55850	1401	16900	5000	42940	100	1	28024278	15722	10.05	0.79	12	0.21	5582.00	70959.00	78900	20240514	-28.90	31750	20231004	76.69	78900	-28.90	20240514	36000	55.83	20240118	78900	-28.90	20240514	31750	76.69	20231004	1.60	N	103140	5000	1401 억	5548064	N	N	2	N	N
64	20240821	100744	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	-100	5	-0.18	2186842600	38720	32.10	56000	57100	55700	73400	39600	56500	56478.37	19.80	0	6978	57500	57000	56100	55600	54700	57250	55850	1401	16900	5000	42940	100	1	28024278	15806	10.10	0.79	12	0.14	5582.00	70959.00	78900	20240514	-28.52	31750	20231004	77.64	78900	-28.52	20240514	36000	56.67	20240118	78900	-28.52	20240514	31750	77.64	20231004	1.60	N	103140	5000	1401 억	5548064	N	N	2	N	N
65	20240821	090737	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56300	-200	5	-0.35	346755300	6188	5.13	56000	56300	55700	73400	39600	56500	56036.73	19.80	0	1622	57500	57000	56100	55600	54700	57250	55850	1401	16900	5000	42940	100	1	28024278	15778	10.09	0.79	12	0.02	5582.00	70959.00	78900	20240514	-28.64	31750	20231004	77.32	78900	-28.64	20240514	36000	56.39	20240118	78900	-28.64	20240514	31750	77.32	20231004	1.60	N	103140	5000	1401 억	5548064	N	N	2	N	N
66	20240820	160727	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56500	700	2	1.25	6708174800	120182	103.73	56400	56600	55200	72500	39100	55800	55808.31	19.85	0	-14698	56733	56266	55633	55166	54533	56350	55250	1401	16700	5000	42400	100	1	28024278	15834	10.12	0.80	12	0.43	5582.00	70959.00	78900	20240514	-28.39	31750	20231004	77.95	78900	-28.39	20240514	36000	56.94	20240118	78900	-28.39	20240514	31750	77.95	20231004	1.61	N	103140	5000	1401 억	5563316	N	N	2	N	N
67	20240820	150738	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56200	400	2	0.72	5484249500	98484	85.01	56400	56600	55200	72500	39100	55800	55686.71	19.85	0	-9401	56733	56266	55633	55166	54533	56350	55250	1401	16700	5000	42400	100	1	28024278	15750	10.07	0.79	12	0.35	5582.00	70959.00	78900	20240514	-28.77	31750	20231004	77.01	78900	-28.77	20240514	36000	56.11	20240118	78900	-28.77	20240514	31750	77.01	20231004	1.61	N	103140	5000	1401 억	5563316	N	N	32	N	N
68	20240820	140736	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55400	-400	5	-0.72	4509285900	81024	69.94	56400	56600	55200	72500	39100	55800	55653.71	19.85	0	-9812	56733	56266	55633	55166	54533	56350	55250	1401	16700	5000	42400	100	1	28024278	15525	9.92	0.78	12	0.29	5582.00	70959.00	78900	20240514	-29.78	31750	20231004	74.49	78900	-29.78	20240514	36000	53.89	20240118	78900	-29.78	20240514	31750	74.49	20231004	1.61	N	103140	5000	1401 억	5563316	N	N	32	N	N
69	20240820	130738	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55200	-600	5	-1.08	4067118300	73040	63.04	56400	56600	55200	72500	39100	55800	55683.44	19.85	0	-10280	56733	56266	55633	55166	54533	56350	55250	1401	16700	5000	42400	100	1	28024278	15469	9.89	0.78	12	0.26	5582.00	70959.00	78900	20240514	-30.04	31750	20231004	73.86	78900	-30.04	20240514	36000	53.33	20240118	78900	-30.04	20240514	31750	73.86	20231004	1.61	N	103140	5000	1401 억	5563316	N	N	32	N	N
70	20240820	120735	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55600	-200	5	-0.36	3330904300	59772	51.59	56400	56600	55200	72500	39100	55800	55726.83	19.85	0	-6236	56733	56266	55633	55166	54533	56350	55250	1401	16700	5000	42400	100	1	28024278	15581	9.96	0.78	12	0.21	5582.00	70959.00	78900	20240514	-29.53	31750	20231004	75.12	78900	-29.53	20240514	36000	54.44	20240118	78900	-29.53	20240514	31750	75.12	20231004	1.61	N	103140	5000	1401 억	5563316	N	N	32	N	N
71	20240820	110732	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55700	-100	5	-0.18	2978482700	53445	46.13	56400	56600	55200	72500	39100	55800	55729.87	19.85	0	-6770	56733	56266	55633	55166	54533	56350	55250	1401	16700	5000	42400	100	1	28024278	15610	9.98	0.78	12	0.19	5582.00	70959.00	78900	20240514	-29.40	31750	20231004	75.43	78900	-29.40	20240514	36000	54.72	20240118	78900	-29.40	20240514	31750	75.43	20231004	1.61	N	103140	5000	1401 억	5563316	N	N	32	N	N
72	20240820	100731	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55700	-100	5	-0.18	1958721400	35055	30.26	56400	56600	55400	72500	39100	55800	55875.66	19.85	0	-4394	56733	56266	55633	55166	54533	56350	55250	1401	16700	5000	42400	100	1	28024278	15610	9.98	0.78	12	0.13	5582.00	70959.00	78900	20240514	-29.40	31750	20231004	75.43	78900	-29.40	20240514	36000	54.72	20240118	78900	-29.40	20240514	31750	75.43	20231004	1.61	N	103140	5000	1401 억	5563316	N	N	32	N	N
73	20240820	090733	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56100	300	2	0.54	446895600	7938	6.85	56400	56600	56100	72500	39100	55800	56298.26	19.85	0	-4212	56733	56266	55633	55166	54533	56350	55250	1401	16700	5000	42400	100	1	28024278	15722	10.05	0.79	12	0.03	5582.00	70959.00	78900	20240514	-28.90	31750	20231004	76.69	78900	-28.90	20240514	36000	55.83	20240118	78900	-28.90	20240514	31750	76.69	20231004	1.61	N	103140	5000	1401 억	5563316	N	N	32	N	N
74	20240819	160723	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	0	3	0.00	6405568900	115096	73.17	55800	56100	55000	72500	39100	55800	55653.39	19.80	0	15195	57200	56500	56000	55300	54800	56250	55050	1401	16700	5000	42400	100	1	28024278	15638	10.00	0.79	12	0.41	5582.00	70959.00	78900	20240514	-29.28	31750	20231004	75.75	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	31750	75.75	20231004	1.61	N	103140	5000	1401 억	5548319	N	N	32	N	N
75	20240819	150730	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55700	-100	5	-0.18	6089167000	109424	69.56	55800	56100	55000	72500	39100	55800	55647.45	19.80	0	14852	57200	56500	56000	55300	54800	56250	55050	1401	16700	5000	42400	100	1	28024278	15610	9.98	0.78	12	0.39	5582.00	70959.00	78900	20240514	-29.40	31750	20231004	75.43	78900	-29.40	20240514	36000	54.72	20240118	78900	-29.40	20240514	31750	75.43	20231004	1.61	N	103140	5000	1401 억	5548319	N	N	2	N	N
76	20240819	140732	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55500	-300	5	-0.54	5337507300	95915	60.97	55800	56100	55000	72500	39100	55800	55648.30	19.80	0	15006	57200	56500	56000	55300	54800	56250	55050	1401	16700	5000	42400	100	1	28024278	15553	9.94	0.78	12	0.34	5582.00	70959.00	78900	20240514	-29.66	31750	20231004	74.80	78900	-29.66	20240514	36000	54.17	20240118	78900	-29.66	20240514	31750	74.80	20231004	1.61	N	103140	5000	1401 억	5548319	N	N	2	N	N
77	20240819	130727	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	0	3	0.00	4796548300	86205	54.80	55800	56100	55000	72500	39100	55800	55641.17	19.80	0	14678	57200	56500	56000	55300	54800	56250	55050	1401	16700	5000	42400	100	1	28024278	15638	10.00	0.79	12	0.31	5582.00	70959.00	78900	20240514	-29.28	31750	20231004	75.75	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	31750	75.75	20231004	1.61	N	103140	5000	1401 억	5548319	N	N	2	N	N
78	20240819	120728	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	0	3	0.00	4065429700	73130	46.49	55800	56000	55000	72500	39100	55800	55591.80	19.80	0	15529	57200	56500	56000	55300	54800	56250	55050	1401	16700	5000	42400	100	1	28024278	15638	10.00	0.79	12	0.26	5582.00	70959.00	78900	20240514	-29.28	31750	20231004	75.75	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	31750	75.75	20231004	1.61	N	103140	5000	1401 억	5548319	N	N	2	N	N
79	20240819	110729	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55900	100	2	0.18	3450198800	62104	39.48	55800	56000	55000	72500	39100	55800	55555.15	19.80	0	13546	57200	56500	56000	55300	54800	56250	55050	1401	16700	5000	42400	100	1	28024278	15666	10.01	0.79	12	0.22	5582.00	70959.00	78900	20240514	-29.15	31750	20231004	76.06	78900	-29.15	20240514	36000	55.28	20240118	78900	-29.15	20240514	31750	76.06	20231004	1.61	N	103140	5000	1401 억	5548319	N	N	2	N	N
80	20240819	100731	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55200	-600	5	-1.08	2086445400	37505	23.84	55800	56000	55000	72500	39100	55800	55631.10	19.80	0	3414	57200	56500	56000	55300	54800	56250	55050	1401	16700	5000	42400	100	1	28024278	15469	9.89	0.78	12	0.13	5582.00	70959.00	78900	20240514	-30.04	31750	20231004	73.86	78900	-30.04	20240514	36000	53.33	20240118	78900	-30.04	20240514	31750	73.86	20231004	1.61	N	103140	5000	1401 억	5548319	N	N	2	N	N
81	20240819	090730	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55700	-100	5	-0.18	563750700	10126	6.44	55800	56000	55000	72500	39100	55800	55673.51	19.80	0	1515	57200	56500	56000	55300	54800	56250	55050	1401	16700	5000	42400	100	1	28024278	15610	9.98	0.78	12	0.04	5582.00	70959.00	78900	20240514	-29.40	31750	20231004	75.43	78900	-29.40	20240514	36000	54.72	20240118	78900	-29.40	20240514	31750	75.43	20231004	1.61	N	103140	5000	1401 억	5548319	N	N	2	N	N
82	20240816	160723	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	200	2	0.36	8765776900	156432	85.71	56400	56700	55500	72200	39000	55600	56036.74	19.84	0	-8900	56800	56200	55300	54700	53800	56500	55000	1401	16600	5000	42250	100	1	28024278	15638	10.00	0.79	12	0.56	5582.00	70959.00	78900	20240514	-29.28	31750	20231004	75.75	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	31750	75.75	20231004	1.58	N	103140	5000	1401 억	5560300	N	N	2	N	N
83	20240816	150724	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56000	400	2	0.72	8199208000	146289	80.16	56400	56700	55500	72200	39000	55600	56048.01	19.84	0	-6182	56800	56200	55300	54700	53800	56500	55000	1401	16600	5000	42250	100	1	28024278	15694	10.03	0.79	12	0.52	5582.00	70959.00	78900	20240514	-29.02	31750	20231004	76.38	78900	-29.02	20240514	36000	55.56	20240118	78900	-29.02	20240514	31750	76.38	20231004	1.58	N	103140	5000	1401 억	5560300	N	N	20	N	N
84	20240816	140728	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56200	600	2	1.08	7201093000	128477	70.40	56400	56700	55500	72200	39000	55600	56049.67	19.84	0	-4955	56800	56200	55300	54700	53800	56500	55000	1401	16600	5000	42250	100	1	28024278	15750	10.07	0.79	12	0.46	5582.00	70959.00	78900	20240514	-28.77	31750	20231004	77.01	78900	-28.77	20240514	36000	56.11	20240118	78900	-28.77	20240514	31750	77.01	20231004	1.58	N	103140	5000	1401 억	5560300	N	N	20	N	N
85	20240816	130730	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56300	700	2	1.26	6782788500	121037	66.32	56400	56700	55500	72200	39000	55600	56038.97	19.84	0	-5903	56800	56200	55300	54700	53800	56500	55000	1401	16600	5000	42250	100	1	28024278	15778	10.09	0.79	12	0.43	5582.00	70959.00	78900	20240514	-28.64	31750	20231004	77.32	78900	-28.64	20240514	36000	56.39	20240118	78900	-28.64	20240514	31750	77.32	20231004	1.58	N	103140	5000	1401 억	5560300	N	N	20	N	N
86	20240816	120725	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56300	700	2	1.26	6270669300	111928	61.33	56400	56700	55500	72200	39000	55600	56024.13	19.84	0	-6694	56800	56200	55300	54700	53800	56500	55000	1401	16600	5000	42250	100	1	28024278	15778	10.09	0.79	12	0.40	5582.00	70959.00	78900	20240514	-28.64	31750	20231004	77.32	78900	-28.64	20240514	36000	56.39	20240118	78900	-28.64	20240514	31750	77.32	20231004	1.58	N	103140	5000	1401 억	5560300	N	N	20	N	N
87	20240816	110728	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56300	700	2	1.26	5608779500	100184	54.89	56400	56700	55500	72200	39000	55600	55984.78	19.84	0	-6069	56800	56200	55300	54700	53800	56500	55000	1401	16600	5000	42250	100	1	28024278	15778	10.09	0.79	12	0.36	5582.00	70959.00	78900	20240514	-28.64	31750	20231004	77.32	78900	-28.64	20240514	36000	56.39	20240118	78900	-28.64	20240514	31750	77.32	20231004	1.58	N	103140	5000	1401 억	5560300	N	N	20	N	N
88	20240816	100725	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56200	600	2	1.08	4580963500	81909	44.88	56400	56700	55500	72200	39000	55600	55927.47	19.84	0	-10224	56800	56200	55300	54700	53800	56500	55000	1401	16600	5000	42250	100	1	28024278	15750	10.07	0.79	12	0.29	5582.00	70959.00	78900	20240514	-28.77	31750	20231004	77.01	78900	-28.77	20240514	36000	56.11	20240118	78900	-28.77	20240514	31750	77.01	20231004	1.58	N	103140	5000	1401 억	5560300	N	N	20	N	N
89	20240816	090726	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55900	300	2	0.54	1416619200	25212	13.81	56400	56700	55600	72200	39000	55600	56188.29	19.84	0	-1654	56800	56200	55300	54700	53800	56500	55000	1401	16600	5000	42250	100	1	28024278	15666	10.01	0.79	12	0.09	5582.00	70959.00	78900	20240514	-29.15	31750	20231004	76.06	78900	-29.15	20240514	36000	55.28	20240118	78900	-29.15	20240514	31750	76.06	20231004	1.58	N	103140	5000	1401 억	5560300	N	N	20	N	N
90	20240814	160726	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55600	400	2	0.72	9965638500	179597	64.56	55400	55900	54400	71700	38700	55200	55488.86	19.96	0	-36552	57000	56100	55100	54200	53200	56550	54650	1401	16500	5000	41950	100	1	28024278	15581	9.96	0.78	12	0.64	5582.00	70959.00	78900	20240514	-29.53	31750	20231004	75.12	78900	-29.53	20240514	36000	54.44	20240118	78900	-29.53	20240514	31750	75.12	20231004	1.58	N	103140	5000	1401 억	5594698	N	N	20	N	N
91	20240814	150728	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55700	500	2	0.91	9184808100	165560	59.51	55400	55900	54400	71700	38700	55200	55477.22	19.96	0	-30488	57000	56100	55100	54200	53200	56550	54650	1401	16500	5000	41950	100	1	28024278	15610	9.98	0.78	12	0.59	5582.00	70959.00	78900	20240514	-29.40	31750	20231004	75.43	78900	-29.40	20240514	36000	54.72	20240118	78900	-29.40	20240514	31750	75.43	20231004	1.58	N	103140	5000	1401 억	5594698	N	N	1833	N	N
92	20240814	140731	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55600	400	2	0.72	7886722900	142258	51.14	55400	55700	54400	71700	38700	55200	55439.57	19.96	0	-17724	57000	56100	55100	54200	53200	56550	54650	1401	16500	5000	41950	100	1	28024278	15581	9.96	0.78	12	0.51	5582.00	70959.00	78900	20240514	-29.53	31750	20231004	75.12	78900	-29.53	20240514	36000	54.44	20240118	78900	-29.53	20240514	31750	75.12	20231004	1.58	N	103140	5000	1401 억	5594698	N	N	1833	N	N
93	20240814	130729	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55600	400	2	0.72	6847547500	123567	44.42	55400	55700	54400	71700	38700	55200	55415.67	19.96	0	-11867	57000	56100	55100	54200	53200	56550	54650	1401	16500	5000	41950	100	1	28024278	15581	9.96	0.78	12	0.44	5582.00	70959.00	78900	20240514	-29.53	31750	20231004	75.12	78900	-29.53	20240514	36000	54.44	20240118	78900	-29.53	20240514	31750	75.12	20231004	1.58	N	103140	5000	1401 억	5594698	N	N	1833	N	N
94	20240814	120724	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55600	400	2	0.72	5572613800	100591	36.16	55400	55700	54400	71700	38700	55200	55398.73	19.96	0	-6263	57000	56100	55100	54200	53200	56550	54650	1401	16500	5000	41950	100	1	28024278	15581	9.96	0.78	12	0.36	5582.00	70959.00	78900	20240514	-29.53	31750	20231004	75.12	78900	-29.53	20240514	36000	54.44	20240118	78900	-29.53	20240514	31750	75.12	20231004	1.58	N	103140	5000	1401 억	5594698	N	N	1833	N	N
95	20240814	110721	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55600	400	2	0.72	4348003900	78535	28.23	55400	55700	54400	71700	38700	55200	55363.90	19.96	0	-6416	57000	56100	55100	54200	53200	56550	54650	1401	16500	5000	41950	100	1	28024278	15581	9.96	0.78	12	0.28	5582.00	70959.00	78900	20240514	-29.53	31750	20231004	75.12	78900	-29.53	20240514	36000	54.44	20240118	78900	-29.53	20240514	31750	75.12	20231004	1.58	N	103140	5000	1401 억	5594698	N	N	1833	N	N
96	20240814	100721	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55400	200	2	0.36	2825468600	51112	18.37	55400	55700	54400	71700	38700	55200	55279.95	19.96	0	-6269	57000	56100	55100	54200	53200	56550	54650	1401	16500	5000	41950	100	1	28024278	15525	9.92	0.78	12	0.18	5582.00	70959.00	78900	20240514	-29.78	31750	20231004	74.49	78900	-29.78	20240514	36000	53.89	20240118	78900	-29.78	20240514	31750	74.49	20231004	1.58	N	103140	5000	1401 억	5594698	N	N	1833	N	N
97	20240814	090754	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55200	0	3	0.00	928053700	16840	6.05	55400	55600	54400	71700	38700	55200	55110.08	19.96	0	-5291	57000	56100	55100	54200	53200	56550	54650	1401	16500	5000	41950	100	1	28024278	15469	9.89	0.78	12	0.06	5582.00	70959.00	78900	20240514	-30.04	31750	20231004	73.86	78900	-30.04	20240514	36000	53.33	20240118	78900	-30.04	20240514	31750	73.86	20231004	1.58	N	103140	5000	1401 억	5594698	N	N	1833	N	N
98	20240813	160713	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55200	1300	2	2.41	15217633900	277034	217.56	54100	56000	54100	70000	37800	53900	54930.19	20.26	0	-78008	54900	54400	53600	53100	52300	54650	53350	1401	16100	5000	40960	100	1	28024278	15469	9.89	0.78	12	0.99	5582.00	70959.00	78900	20240514	-30.04	31750	20231004	73.86	78900	-30.04	20240514	36000	53.33	20240118	78900	-30.04	20240514	31750	73.86	20231004	1.58	N	103140	5000	1401 억	5678027	N	N	1833	N	N
99	20240813	150719	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55200	1300	2	2.41	14181668800	258279	202.83	54100	56000	54100	70000	37800	53900	54908.33	20.26	0	-75587	54900	54400	53600	53100	52300	54650	53350	1401	16100	5000	40960	100	1	28024278	15469	9.89	0.78	12	0.92	5582.00	70959.00	78900	20240514	-30.04	31750	20231004	73.86	78900	-30.04	20240514	36000	53.33	20240118	78900	-30.04	20240514	31750	73.86	20231004	1.58	N	103140	5000	1401 억	5678027	N	N	0	N	N
100	20240813	140720	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54600	700	2	1.30	11861312100	216105	169.71	54100	56000	54100	70000	37800	53900	54886.81	20.26	0	-65450	54900	54400	53600	53100	52300	54650	53350	1401	16100	5000	40960	100	1	28024278	15301	9.78	0.77	12	0.77	5582.00	70959.00	78900	20240514	-30.80	31750	20231004	71.97	78900	-30.80	20240514	36000	51.67	20240118	78900	-30.80	20240514	31750	71.97	20231004	1.58	N	103140	5000	1401 억	5678027	N	N	0	N	N
101	20240813	130720	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54700	800	2	1.48	10744814900	195655	153.65	54100	56000	54100	70000	37800	53900	54917.15	20.26	0	-59065	54900	54400	53600	53100	52300	54650	53350	1401	16100	5000	40960	100	1	28024278	15329	9.80	0.77	12	0.70	5582.00	70959.00	78900	20240514	-30.67	31750	20231004	72.28	78900	-30.67	20240514	36000	51.94	20240118	78900	-30.67	20240514	31750	72.28	20231004	1.58	N	103140	5000	1401 억	5678027	N	N	0	N	N
102	20240813	120715	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54400	500	2	0.93	10000825400	182065	142.98	54100	56000	54100	70000	37800	53900	54929.98	20.26	0	-55809	54900	54400	53600	53100	52300	54650	53350	1401	16100	5000	40960	100	1	28024278	15245	9.75	0.77	12	0.65	5582.00	70959.00	78900	20240514	-31.05	31750	20231004	71.34	78900	-31.05	20240514	36000	51.11	20240118	78900	-31.05	20240514	31750	71.34	20231004	1.58	N	103140	5000	1401 억	5678027	N	N	0	N	N
103	20240813	110713	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54400	500	2	0.93	9130656800	166037	130.39	54100	56000	54100	70000	37800	53900	54991.71	20.26	0	-49323	54900	54400	53600	53100	52300	54650	53350	1401	16100	5000	40960	100	1	28024278	15245	9.75	0.77	12	0.59	5582.00	70959.00	78900	20240514	-31.05	31750	20231004	71.34	78900	-31.05	20240514	36000	51.11	20240118	78900	-31.05	20240514	31750	71.34	20231004	1.58	N	103140	5000	1401 억	5678027	N	N	0	N	N
104	20240813	100716	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54300	400	2	0.74	7116970700	128950	101.27	54100	56000	54100	70000	37800	53900	55191.72	20.26	0	-33653	54900	54400	53600	53100	52300	54650	53350	1401	16100	5000	40960	100	1	28024278	15217	9.73	0.77	12	0.46	5582.00	70959.00	78900	20240514	-31.18	31750	20231004	71.02	78900	-31.18	20240514	36000	50.83	20240118	78900	-31.18	20240514	31750	71.02	20231004	1.58	N	103140	5000	1401 억	5678027	N	N	0	N	N
105	20240813	090719	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55000	1100	2	2.04	1584469500	28778	22.60	54100	55600	54100	70000	37800	53900	55058.40	20.26	0	4280	54900	54400	53600	53100	52300	54650	53350	1401	16100	5000	40960	100	1	28024278	15413	9.85	0.78	12	0.10	5582.00	70959.00	78900	20240514	-30.29	31750	20231004	73.23	78900	-30.29	20240514	36000	52.78	20240118	78900	-30.29	20240514	31750	73.23	20231004	1.58	N	103140	5000	1401 억	5678027	N	N	0	N	N
106	20240812	160711	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53900	900	2	1.70	6733065600	126101	64.58	53400	54100	52800	68900	37100	53000	53392.74	20.23	0	2224	54400	53700	52900	52200	51400	54050	52550	1401	15900	5000	40280	100	1	28024278	15105	9.66	0.76	12	0.45	5582.00	70959.00	78900	20240514	-31.69	31750	20231004	69.76	78900	-31.69	20240514	36000	49.72	20240118	78900	-31.69	20240514	31750	69.76	20231004	1.57	N	103140	5000	1401 억	5669092	N	N	547	N	N
107	20240812	150711	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53900	900	2	1.70	6083839000	114064	58.41	53400	54000	52800	68900	37100	53000	53337.07	20.23	0	1503	54400	53700	52900	52200	51400	54050	52550	1401	15900	5000	40280	100	1	28024278	15105	9.66	0.76	12	0.41	5582.00	70959.00	78900	20240514	-31.69	31750	20231004	69.76	78900	-31.69	20240514	36000	49.72	20240118	78900	-31.69	20240514	31750	69.76	20231004	1.57	N	103140	5000	1401 억	5669092	N	N	547	N	N
108	20240812	140711	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53300	300	2	0.57	4712100300	88533	45.34	53400	53700	52800	68900	37100	53000	53224.22	20.23	0	2037	54400	53700	52900	52200	51400	54050	52550	1401	15900	5000	40280	100	1	28024278	14937	9.55	0.75	12	0.32	5582.00	70959.00	78900	20240514	-32.45	31750	20231004	67.87	78900	-32.45	20240514	36000	48.06	20240118	78900	-32.45	20240514	31750	67.87	20231004	1.57	N	103140	5000	1401 억	5669092	N	N	547	N	N
109	20240812	130708	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53300	300	2	0.57	3854143600	72439	37.10	53400	53600	52800	68900	37100	53000	53205.37	20.23	0	-3196	54400	53700	52900	52200	51400	54050	52550	1401	15900	5000	40280	100	1	28024278	14937	9.55	0.75	12	0.26	5582.00	70959.00	78900	20240514	-32.45	31750	20231004	67.87	78900	-32.45	20240514	36000	48.06	20240118	78900	-32.45	20240514	31750	67.87	20231004	1.57	N	103140	5000	1401 억	5669092	N	N	547	N	N
110	20240812	120707	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53100	100	2	0.19	3290814000	61844	31.67	53400	53600	52800	68900	37100	53000	53211.53	20.23	0	-2738	54400	53700	52900	52200	51400	54050	52550	1401	15900	5000	40280	100	1	28024278	14881	9.51	0.75	12	0.22	5582.00	70959.00	78900	20240514	-32.70	31750	20231004	67.24	78900	-32.70	20240514	36000	47.50	20240118	78900	-32.70	20240514	31750	67.24	20231004	1.57	N	103140	5000	1401 억	5669092	N	N	547	N	N
111	20240812	110709	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53500	500	2	0.94	2605001000	48968	25.08	53400	53600	52800	68900	37100	53000	53198.03	20.23	0	-3016	54400	53700	52900	52200	51400	54050	52550	1401	15900	5000	40280	100	1	28024278	14993	9.58	0.75	12	0.17	5582.00	70959.00	78900	20240514	-32.19	31750	20231004	68.50	78900	-32.19	20240514	36000	48.61	20240118	78900	-32.19	20240514	31750	68.50	20231004	1.57	N	103140	5000	1401 억	5669092	N	N	547	N	N
112	20240812	100704	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53300	300	2	0.57	1702401600	32059	16.42	53400	53400	52800	68900	37100	53000	53102.14	20.23	0	-2474	54400	53700	52900	52200	51400	54050	52550	1401	15900	5000	40280	100	1	28024278	14937	9.55	0.75	12	0.11	5582.00	70959.00	78900	20240514	-32.45	31750	20231004	67.87	78900	-32.45	20240514	36000	48.06	20240118	78900	-32.45	20240514	31750	67.87	20231004	1.57	N	103140	5000	1401 억	5669092	N	N	547	N	N
113	20240812	090702	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53000	0	3	0.00	445024200	8375	4.29	53400	53400	52800	68900	37100	53000	53137.22	20.23	0	-3702	54400	53700	52900	52200	51400	54050	52550	1401	15900	5000	40280	100	1	28024278	14853	9.49	0.75	12	0.03	5582.00	70959.00	78900	20240514	-32.83	31750	20231004	66.93	78900	-32.83	20240514	36000	47.22	20240118	78900	-32.83	20240514	31750	66.93	20231004	1.57	N	103140	5000	1401 억	5669092	N	N	547	N	N
114	20240809	160700	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53000	800	2	1.53	10193815800	193002	133.10	52700	53600	52100	67800	36600	52200	52817.75	20.27	0	-11548	53600	52900	51700	51000	49800	53250	51350	1401	15600	5000	39670	100	1	28024278	14853	9.49	0.75	12	0.69	5582.00	70959.00	78900	20240514	-32.83	31750	20231004	66.93	78900	-32.83	20240514	36000	47.22	20240118	78900	-32.83	20240514	31750	66.93	20231004	1.59	N	103140	5000	1401 억	5680013	N	N	547	N	N
115	20240809	150717	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52900	700	2	1.34	9560415300	181058	124.87	52700	53600	52100	67800	36600	52200	52803.72	20.27	0	-9172	53600	52900	51700	51000	49800	53250	51350	1401	15600	5000	39670	100	1	28024278	14825	9.48	0.75	12	0.65	5582.00	70959.00	78900	20240514	-32.95	31750	20231004	66.61	78900	-32.95	20240514	36000	46.94	20240118	78900	-32.95	20240514	31750	66.61	20231004	1.59	N	103140	5000	1401 억	5680013	N	N	25	N	N
116	20240809	140716	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52800	600	2	1.15	8487801600	160849	110.93	52700	53600	52100	67800	36600	52200	52769.46	20.27	0	-9307	53600	52900	51700	51000	49800	53250	51350	1401	15600	5000	39670	100	1	28024278	14797	9.46	0.74	12	0.57	5582.00	70959.00	78900	20240514	-33.08	31750	20231004	66.30	78900	-33.08	20240514	36000	46.67	20240118	78900	-33.08	20240514	31750	66.30	20231004	1.59	N	103140	5000	1401 억	5680013	N	N	25	N	N
117	20240809	130714	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53000	800	2	1.53	7304568200	138577	95.57	52700	53200	52100	67800	36600	52200	52712.00	20.27	0	-12076	53600	52900	51700	51000	49800	53250	51350	1401	15600	5000	39670	100	1	28024278	14853	9.49	0.75	12	0.49	5582.00	70959.00	78900	20240514	-32.83	31750	20231004	66.93	78900	-32.83	20240514	36000	47.22	20240118	78900	-32.83	20240514	31750	66.93	20231004	1.59	N	103140	5000	1401 억	5680013	N	N	25	N	N
118	20240809	120712	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52900	700	2	1.34	5751668400	109216	75.32	52700	53200	52100	67800	36600	52200	52664.09	20.27	0	-7789	53600	52900	51700	51000	49800	53250	51350	1401	15600	5000	39670	100	1	28024278	14825	9.48	0.75	12	0.39	5582.00	70959.00	78900	20240514	-32.95	31750	20231004	66.61	78900	-32.95	20240514	36000	46.94	20240118	78900	-32.95	20240514	31750	66.61	20231004	1.59	N	103140	5000	1401 억	5680013	N	N	25	N	N
119	20240809	110706	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52500	300	2	0.57	4897188200	92998	64.14	52700	53200	52100	67800	36600	52200	52660.06	20.27	0	-10024	53600	52900	51700	51000	49800	53250	51350	1401	15600	5000	39670	100	1	28024278	14713	9.41	0.74	12	0.33	5582.00	70959.00	78900	20240514	-33.46	31750	20231004	65.35	78900	-33.46	20240514	36000	45.83	20240118	78900	-33.46	20240514	31750	65.35	20231004	1.59	N	103140	5000	1401 억	5680013	N	N	25	N	N
120	20240809	100716	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52800	600	2	1.15	2957630600	55972	38.60	52700	53200	52600	67800	36600	52200	52843.55	20.27	0	-11893	53600	52900	51700	51000	49800	53250	51350	1401	15600	5000	39670	100	1	28024278	14797	9.46	0.74	12	0.20	5582.00	70959.00	78900	20240514	-33.08	31750	20231004	66.30	78900	-33.08	20240514	36000	46.67	20240118	78900	-33.08	20240514	31750	66.30	20231004	1.59	N	103140	5000	1401 억	5680013	N	N	25	N	N
121	20240809	090708	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52900	700	2	1.34	762231000	14432	9.95	52700	53200	52700	67800	36600	52200	52823.99	20.27	0	-862	53600	52900	51700	51000	49800	53250	51350	1401	15600	5000	39670	100	1	28024278	14825	9.48	0.75	12	0.05	5582.00	70959.00	78900	20240514	-32.95	31750	20231004	66.61	78900	-32.95	20240514	36000	46.94	20240118	78900	-32.95	20240514	31750	66.61	20231004	1.59	N	103140	5000	1401 억	5680013	N	N	25	N	N
122	20240808	160656	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52200	200	2	0.38	7419934700	143706	64.56	51200	52400	50500	67600	36400	52000	51631.17	20.31	0	-8029	54466	53232	51466	50232	48466	53850	50850	1401	15600	5000	39520	100	1	28024278	14629	9.35	0.74	12	0.51	5582.00	70959.00	78900	20240514	-33.84	31750	20231004	64.41	78900	-33.84	20240514	36000	45.00	20240118	78900	-33.84	20240514	31750	64.41	20231004	1.60	N	103140	5000	1401 억	5691952	N	N	25	N	N
123	20240808	150703	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	-300	5	-0.58	6436789700	124834	56.08	51200	52400	50500	67600	36400	52000	51562.72	20.31	0	-107	54466	53232	51466	50232	48466	53850	50850	1401	15600	5000	39520	100	1	28024278	14489	9.26	0.73	12	0.45	5582.00	70959.00	78900	20240514	-34.47	31750	20231004	62.83	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	31750	62.83	20231004	1.60	N	103140	5000	1401 억	5691952	N	N	74	N	N
124	20240808	140706	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52100	100	2	0.19	5256566600	102154	45.89	51200	52400	50500	67600	36400	52000	51457.17	20.31	0	6215	54466	53232	51466	50232	48466	53850	50850	1401	15600	5000	39520	100	1	28024278	14601	9.33	0.73	12	0.36	5582.00	70959.00	78900	20240514	-33.97	31750	20231004	64.09	78900	-33.97	20240514	36000	44.72	20240118	78900	-33.97	20240514	31750	64.09	20231004	1.60	N	103140	5000	1401 억	5691952	N	N	74	N	N
125	20240808	130706	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-400	5	-0.77	4112679500	80034	35.96	51200	52100	50500	67600	36400	52000	51386.50	20.31	0	3352	54466	53232	51466	50232	48466	53850	50850	1401	15600	5000	39520	100	1	28024278	14461	9.24	0.73	12	0.29	5582.00	70959.00	78900	20240514	-34.60	31750	20231004	62.52	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	31750	62.52	20231004	1.60	N	103140	5000	1401 억	5691952	N	N	74	N	N
126	20240808	120709	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	-300	5	-0.58	3331191900	64951	29.18	51200	51900	50500	67600	36400	52000	51287.55	20.31	0	1165	54466	53232	51466	50232	48466	53850	50850	1401	15600	5000	39520	100	1	28024278	14489	9.26	0.73	12	0.23	5582.00	70959.00	78900	20240514	-34.47	31750	20231004	62.83	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	31750	62.83	20231004	1.60	N	103140	5000	1401 억	5691952	N	N	74	N	N
127	20240808	110705	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-400	5	-0.77	2904782700	56706	25.48	51200	51900	50500	67600	36400	52000	51225.04	20.31	0	932	54466	53232	51466	50232	48466	53850	50850	1401	15600	5000	39520	100	1	28024278	14461	9.24	0.73	12	0.20	5582.00	70959.00	78900	20240514	-34.60	31750	20231004	62.52	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	31750	62.52	20231004	1.60	N	103140	5000	1401 억	5691952	N	N	74	N	N
128	20240808	100702	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-400	5	-0.77	2317538000	45284	20.34	51200	51900	50500	67600	36400	52000	51177.49	20.31	0	501	54466	53232	51466	50232	48466	53850	50850	1401	15600	5000	39520	100	1	28024278	14461	9.24	0.73	12	0.16	5582.00	70959.00	78900	20240514	-34.60	31750	20231004	62.52	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	31750	62.52	20231004	1.60	N	103140	5000	1401 억	5691952	N	N	74	N	N
129	20240808	090658	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51100	-900	5	-1.73	638051700	12554	5.64	51200	51300	50500	67600	36400	52000	50822.70	20.31	0	769	54466	53232	51466	50232	48466	53850	50850	1401	15600	5000	39520	100	1	28024278	14320	9.15	0.72	12	0.04	5582.00	70959.00	78900	20240514	-35.23	31750	20231004	60.94	78900	-35.23	20240514	36000	41.94	20240118	78900	-35.23	20240514	31750	60.94	20231004	1.60	N	103140	5000	1401 억	5691952	N	N	74	N	N
130	20240807	160647	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	1600	2	3.17	11483189200	221528	52.59	50200	52700	49700	65500	35300	50400	51837.31	20.35	0	-21308	53533	51966	50733	49166	47933	52750	49950	1401	15100	5000	38300	100	1	28024278	14573	9.32	0.73	12	0.79	5582.00	70959.00	78900	20240514	-34.09	31750	20231004	63.78	78900	-34.09	20240514	36000	44.44	20240118	78900	-34.09	20240514	31750	63.78	20231004	1.83	N	103140	5000	1401 억	5703044	N	N	74	N	N
131	20240807	150658	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52100	1700	2	3.37	10892142700	210168	49.89	50200	52700	49700	65500	35300	50400	51827.04	20.35	0	-19595	53533	51966	50733	49166	47933	52750	49950	1401	15100	5000	38300	100	1	28024278	14601	9.33	0.73	12	0.75	5582.00	70959.00	78900	20240514	-33.97	31750	20231004	64.09	78900	-33.97	20240514	36000	44.72	20240118	78900	-33.97	20240514	31750	64.09	20231004	1.83	N	103140	5000	1401 억	5703044	N	N	89	N	N
132	20240807	140703	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52400	2000	2	3.97	8976520600	173535	41.20	50200	52600	49700	65500	35300	50400	51728.74	20.35	0	-6254	53533	51966	50733	49166	47933	52750	49950	1401	15100	5000	38300	100	1	28024278	14685	9.39	0.74	12	0.62	5582.00	70959.00	78900	20240514	-33.59	31750	20231004	65.04	78900	-33.59	20240514	36000	45.56	20240118	78900	-33.59	20240514	31750	65.04	20231004	1.83	N	103140	5000	1401 억	5703044	N	N	89	N	N
133	20240807	130656	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52100	1700	2	3.37	7727624900	149700	35.54	50200	52500	49700	65500	35300	50400	51622.13	20.35	0	-8220	53533	51966	50733	49166	47933	52750	49950	1401	15100	5000	38300	100	1	28024278	14601	9.33	0.73	12	0.53	5582.00	70959.00	78900	20240514	-33.97	31750	20231004	64.09	78900	-33.97	20240514	36000	44.72	20240118	78900	-33.97	20240514	31750	64.09	20231004	1.83	N	103140	5000	1401 억	5703044	N	N	89	N	N
134	20240807	120700	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52300	1900	2	3.77	6461485600	125466	29.79	50200	52300	49700	65500	35300	50400	51501.39	20.35	0	-1293	53533	51966	50733	49166	47933	52750	49950	1401	15100	5000	38300	100	1	28024278	14657	9.37	0.74	12	0.45	5582.00	70959.00	78900	20240514	-33.71	31750	20231004	64.72	78900	-33.71	20240514	36000	45.28	20240118	78900	-33.71	20240514	31750	64.72	20231004	1.83	N	103140	5000	1401 억	5703044	N	N	89	N	N
135	20240807	110659	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	1400	2	2.78	5508665600	107156	25.44	50200	52200	49700	65500	35300	50400	51409.51	20.35	0	-3304	53533	51966	50733	49166	47933	52750	49950	1401	15100	5000	38300	100	1	28024278	14517	9.28	0.73	12	0.38	5582.00	70959.00	78900	20240514	-34.35	31750	20231004	63.15	78900	-34.35	20240514	36000	43.89	20240118	78900	-34.35	20240514	31750	63.15	20231004	1.83	N	103140	5000	1401 억	5703044	N	N	89	N	N
136	20240807	100653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	1500	2	2.98	4011236700	78336	18.60	50200	52000	49700	65500	35300	50400	51207.29	20.35	0	-6710	53533	51966	50733	49166	47933	52750	49950	1401	15100	5000	38300	100	1	28024278	14545	9.30	0.73	12	0.28	5582.00	70959.00	78900	20240514	-34.22	31750	20231004	63.46	78900	-34.22	20240514	36000	44.17	20240118	78900	-34.22	20240514	31750	63.46	20231004	1.83	N	103140	5000	1401 억	5703044	N	N	89	N	N
137	20240807	090707	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	-200	5	-0.40	759147000	15120	3.59	50200	50700	49700	65500	35300	50400	50205.95	20.35	0	-6644	53533	51966	50733	49166	47933	52750	49950	1401	15100	5000	38300	100	1	28024278	14068	8.99	0.71	12	0.05	5582.00	70959.00	78900	20240514	-36.38	31750	20231004	58.11	78900	-36.38	20240514	36000	39.44	20240118	78900	-36.38	20240514	31750	58.11	20231004	1.83	N	103140	5000	1401 억	5703044	N	N	89	N	N
138	20240806	160645	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	1000	2	2.02	21250789500	418459	83.75	49850	52300	49500	64200	34600	49400	50792.58	20.38	0	-11266	57266	53332	50166	46232	43066	51750	44650	1401	14800	5000	37540	100	1	28024278	14124	9.03	0.71	12	1.49	5582.00	70959.00	78900	20240514	-36.12	31750	20231004	58.74	78900	-36.12	20240514	36000	40.00	20240118	78900	-36.12	20240514	31750	58.74	20231004	2.00	N	103140	5000	1401 억	5711330	N	N	89	N	N
139	20240806	150657	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50600	1200	2	2.43	20161435600	396900	79.43	49850	52300	49500	64200	34600	49400	50806.25	20.38	0	-4997	57266	53332	50166	46232	43066	51750	44650	1401	14800	5000	37540	100	1	28024278	14180	9.06	0.71	12	1.42	5582.00	70959.00	78900	20240514	-35.87	31750	20231004	59.37	78900	-35.87	20240514	36000	40.56	20240118	78900	-35.87	20240514	31750	59.37	20231004	2.00	N	103140	5000	1401 억	5711330	N	N	730	N	N
140	20240806	140653	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50000	600	2	1.21	17888583350	351762	70.40	49850	52300	49500	64200	34600	49400	50864.78	20.38	0	-8040	57266	53332	50166	46232	43066	51750	44650	1401	14800	5000	37540	100	1	28024278	14012	8.96	0.70	12	1.26	5582.00	70959.00	78900	20240514	-36.63	31750	20231004	57.48	78900	-36.63	20240514	36000	38.89	20240118	78900	-36.63	20240514	31750	57.48	20231004	2.00	N	103140	5000	1401 억	5711330	N	N	730	N	N
141	20240806	130654	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50500	1100	2	2.23	15586474150	305968	61.24	49850	52300	49500	64200	34600	49400	50954.40	20.38	0	-10317	57266	53332	50166	46232	43066	51750	44650	1401	14800	5000	37540	100	1	28024278	14152	9.05	0.71	12	1.09	5582.00	70959.00	78900	20240514	-35.99	31750	20231004	59.06	78900	-35.99	20240514	36000	40.28	20240118	78900	-35.99	20240514	31750	59.06	20231004	2.00	N	103140	5000	1401 억	5711330	N	N	730	N	N
142	20240806	120656	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50300	900	2	1.82	14205889550	278594	55.76	49850	52300	49500	64200	34600	49400	51005.99	20.38	0	-16274	57266	53332	50166	46232	43066	51750	44650	1401	14800	5000	37540	100	1	28024278	14096	9.01	0.71	12	0.99	5582.00	70959.00	78900	20240514	-36.25	31750	20231004	58.43	78900	-36.25	20240514	36000	39.72	20240118	78900	-36.25	20240514	31750	58.43	20231004	2.00	N	103140	5000	1401 억	5711330	N	N	730	N	N
143	20240806	110647	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50500	1100	2	2.23	12249851150	239692	47.97	49850	52300	49500	64200	34600	49400	51124.88	20.38	0	-19108	57266	53332	50166	46232	43066	51750	44650	1401	14800	5000	37540	100	1	28024278	14152	9.05	0.71	12	0.86	5582.00	70959.00	78900	20240514	-35.99	31750	20231004	59.06	78900	-35.99	20240514	36000	40.28	20240118	78900	-35.99	20240514	31750	59.06	20231004	2.00	N	103140	5000	1401 억	5711330	N	N	730	N	N
144	20240806	100647	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	2400	2	4.86	8327071550	162489	32.52	49850	52300	49500	64200	34600	49400	51276.27	20.38	0	-8758	57266	53332	50166	46232	43066	51750	44650	1401	14800	5000	37540	100	1	28024278	14517	9.28	0.73	12	0.58	5582.00	70959.00	78900	20240514	-34.35	31750	20231004	63.15	78900	-34.35	20240514	36000	43.89	20240118	78900	-34.35	20240514	31750	63.15	20231004	2.00	N	103140	5000	1401 억	5711330	N	N	730	N	N
145	20240806	090650	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50600	1200	2	2.43	2263849450	44637	8.93	49850	51400	49850	64200	34600	49400	50796.21	20.38	0	-1770	57266	53332	50166	46232	43066	51750	44650	1401	14800	5000	37540	100	1	28024278	14180	9.06	0.71	12	0.16	5582.00	70959.00	78900	20240514	-35.87	31750	20231004	59.37	78900	-35.87	20240514	36000	40.56	20240118	78900	-35.87	20240514	31750	59.37	20231004	2.00	N	103140	5000	1401 억	5711330	N	N	730	N	N
146	20240805	160639	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49400	-4900	5	-9.02	25117293100	490643	79.90	53300	54100	47000	70500	38100	54300	51200.82	19.94	0	119466	59900	57100	55200	52400	50500	56150	51450	1401	16200	5000	41260	50	1	28024278	13844	8.85	0.70	12	1.75	5582.00	70959.00	78900	20240514	-37.39	31750	20231004	55.59	78900	-37.39	20240514	36000	37.22	20240118	78900	-37.39	20240514	31750	55.59	20231004	1.98	N	103140	5000	1401 억	5588042	N	N	730	N	N
147	20240805	150650	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49000	-5300	5	-9.76	22802591850	443556	72.24	53300	54100	47000	70500	38100	54300	51407.13	19.94	0	106207	59900	57100	55200	52400	50500	56150	51450	1401	16200	5000	41260	50	1	28024278	13732	8.78	0.69	12	1.58	5582.00	70959.00	78900	20240514	-37.90	31750	20231004	54.33	78900	-37.90	20240514	36000	36.11	20240118	78900	-37.90	20240514	31750	54.33	20231004	1.98	N	103140	5000	1401 억	5588042	N	N	2025	N	N
148	20240805	140651	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50300	-4000	5	-7.37	18417851300	354004	57.65	53300	54100	50300	70500	38100	54300	52025.80	19.94	0	94326	59900	57100	55200	52400	50500	56150	51450	1401	16200	5000	41260	100	1	28024278	14096	9.01	0.71	12	1.26	5582.00	70959.00	78900	20240514	-36.25	31750	20231004	58.43	78900	-36.25	20240514	36000	39.72	20240118	78900	-36.25	20240514	31750	58.43	20231004	1.98	N	103140	5000	1401 억	5588042	N	N	2025	N	N
149	20240805	130648	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	-3100	5	-5.71	15279718100	292226	47.59	53300	54100	51000	70500	38100	54300	52285.78	19.94	0	70951	59900	57100	55200	52400	50500	56150	51450	1401	16200	5000	41260	100	1	28024278	14348	9.17	0.72	12	1.04	5582.00	70959.00	78900	20240514	-35.11	31750	20231004	61.26	78900	-35.11	20240514	36000	42.22	20240118	78900	-35.11	20240514	31750	61.26	20231004	1.98	N	103140	5000	1401 억	5588042	N	N	2025	N	N
150	20240805	120643	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	-2400	5	-4.42	12550782500	239183	38.95	53300	54100	51500	70500	38100	54300	52471.84	19.94	0	59432	59900	57100	55200	52400	50500	56150	51450	1401	16200	5000	41260	100	1	28024278	14545	9.30	0.73	12	0.85	5582.00	70959.00	78900	20240514	-34.22	31750	20231004	63.46	78900	-34.22	20240514	36000	44.17	20240118	78900	-34.22	20240514	31750	63.46	20231004	1.98	N	103140	5000	1401 억	5588042	N	N	2025	N	N
151	20240805	110645	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	-2500	5	-4.60	10756346200	204538	33.31	53300	54100	51600	70500	38100	54300	52586.61	19.94	0	48299	59900	57100	55200	52400	50500	56150	51450	1401	16200	5000	41260	100	1	28024278	14517	9.28	0.73	12	0.73	5582.00	70959.00	78900	20240514	-34.35	31750	20231004	63.15	78900	-34.35	20240514	36000	43.89	20240118	78900	-34.35	20240514	31750	63.15	20231004	1.98	N	103140	5000	1401 억	5588042	N	N	2025	N	N
152	20240805	100644	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	-2300	5	-4.24	8043277700	152294	24.80	53300	54100	52000	70500	38100	54300	52811.95	19.94	0	30200	59900	57100	55200	52400	50500	56150	51450	1401	16200	5000	41260	100	1	28024278	14573	9.32	0.73	12	0.54	5582.00	70959.00	78900	20240514	-34.09	31750	20231004	63.78	78900	-34.09	20240514	36000	44.44	20240118	78900	-34.09	20240514	31750	63.78	20231004	1.98	N	103140	5000	1401 억	5588042	N	N	2025	N	N
153	20240805	090640	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53300	-1000	5	-1.84	1939181100	36291	5.91	53300	54100	52800	70500	38100	54300	53428.81	19.94	0	18434	59900	57100	55200	52400	50500	56150	51450	1401	16200	5000	41260	100	1	28024278	14937	9.55	0.75	12	0.13	5582.00	70959.00	78900	20240514	-32.45	31750	20231004	67.87	78900	-32.45	20240514	36000	48.06	20240118	78900	-32.45	20240514	31750	67.87	20231004	1.98	N	103140	5000	1401 억	5588042	N	N	2025	N	N
154	20240802	160634	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54300	-3900	5	-6.70	33414158000	610162	277.48	57200	58000	53300	75600	40800	58200	54764.51	19.49	2000	122969	59666	58932	58566	57832	57466	58750	57650	1401	17400	5000	44230	100	1	28024278	15217	9.73	0.77	12	2.18	5582.00	70959.00	78900	20240514	-31.18	31750	20231004	71.02	78900	-31.18	20240514	36000	50.83	20240118	78900	-31.18	20240514	31750	71.02	20231004	1.98	N	103140	5000	1401 억	5460932	N	N	2025	N	N
155	20240802	150632	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54200	-4000	5	-6.87	32183320400	587469	267.16	57200	58000	53300	75600	40800	58200	54782.78	19.49	2000	118450	59666	58932	58566	57832	57466	58750	57650	1401	17400	5000	44230	100	1	28024278	15189	9.71	0.76	12	2.10	5582.00	70959.00	78900	20240514	-31.31	31750	20231004	70.71	78900	-31.31	20240514	36000	50.56	20240118	78900	-31.31	20240514	31750	70.71	20231004	1.98	N	103140	5000	1401 억	5460932	N	N	61	N	N
156	20240802	140636	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54300	-3900	5	-6.70	30438837800	555245	252.50	57200	58000	53300	75600	40800	58200	54820.32	19.49	2000	111285	59666	58932	58566	57832	57466	58750	57650	1401	17400	5000	44230	100	1	28024278	15217	9.73	0.77	12	1.98	5582.00	70959.00	78900	20240514	-31.18	31750	20231004	71.02	78900	-31.18	20240514	36000	50.83	20240118	78900	-31.18	20240514	31750	71.02	20231004	1.98	N	103140	5000	1401 억	5460932	N	N	61	N	N
157	20240802	130634	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53800	-4400	5	-7.56	28374527500	517050	235.13	57200	58000	53300	75600	40800	58200	54877.47	19.49	2000	102710	59666	58932	58566	57832	57466	58750	57650	1401	17400	5000	44230	100	1	28024278	15077	9.64	0.76	12	1.85	5582.00	70959.00	78900	20240514	-31.81	31750	20231004	69.45	78900	-31.81	20240514	36000	49.44	20240118	78900	-31.81	20240514	31750	69.45	20231004	1.98	N	103140	5000	1401 억	5460932	N	N	61	N	N
158	20240802	120636	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54100	-4100	5	-7.04	25974685900	472662	214.95	57200	58000	53300	75600	40800	58200	54953.77	19.49	2000	91820	59666	58932	58566	57832	57466	58750	57650	1401	17400	5000	44230	100	1	28024278	15161	9.69	0.76	12	1.69	5582.00	70959.00	78900	20240514	-31.43	31750	20231004	70.39	78900	-31.43	20240514	36000	50.28	20240118	78900	-31.43	20240514	31750	70.39	20231004	1.98	N	103140	5000	1401 억	5460932	N	N	61	N	N
159	20240802	110636	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53800	-4400	5	-7.56	21754291100	394173	179.26	57200	58000	53700	75600	40800	58200	55189.41	19.49	2000	64148	59666	58932	58566	57832	57466	58750	57650	1401	17400	5000	44230	100	1	28024278	15077	9.64	0.76	12	1.41	5582.00	70959.00	78900	20240514	-31.81	31750	20231004	69.45	78900	-31.81	20240514	36000	49.44	20240118	78900	-31.81	20240514	31750	69.45	20231004	1.98	N	103140	5000	1401 억	5460932	N	N	61	N	N
160	20240802	100631	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55400	-2800	5	-4.81	11515963700	205907	93.64	57200	58000	54800	75600	40800	58200	55927.56	19.49	2000	24665	59666	58932	58566	57832	57466	58750	57650	1401	17400	5000	44230	100	1	28024278	15525	9.92	0.78	12	0.73	5582.00	70959.00	78900	20240514	-29.78	31750	20231004	74.49	78900	-29.78	20240514	36000	53.89	20240118	78900	-29.78	20240514	31750	74.49	20231004	1.98	N	103140	5000	1401 억	5460932	N	N	61	N	N
161	20240802	090637	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57400	-800	5	-1.37	1210829800	21159	9.62	57200	58000	57000	75600	40800	58200	57223.48	19.49	2000	3148	59666	58932	58566	57832	57466	58750	57650	1401	17400	5000	44230	100	1	28024278	16086	10.28	0.81	12	0.08	5582.00	70959.00	78900	20240514	-27.25	31750	20231004	80.79	78900	-27.25	20240514	36000	59.44	20240118	78900	-27.25	20240514	31750	80.79	20231004	1.98	N	103140	5000	1401 억	5460932	N	N	61	N	N
162	20240801	160631	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	-200	5	-0.34	12760735700	217569	78.32	58200	59300	58200	75900	40900	58400	58653.17	19.52	0	-38081	59333	58866	58133	57666	56933	59100	57900	1401	17500	5000	44380	100	1	28024278	16310	10.43	0.82	12	0.78	5582.00	70959.00	78900	20240514	-26.24	31750	20231004	83.31	78900	-26.24	20240514	36000	61.67	20240118	78900	-26.24	20240514	31750	83.31	20231004	1.98	N	103140	5000	1401 억	5469951	N	N	61	N	N
163	20240801	150649	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58400	0	3	0.00	11545301800	196702	70.81	58200	59300	58200	75900	40900	58400	58694.38	19.52	0	-33474	59333	58866	58133	57666	56933	59100	57900	1401	17500	5000	44380	100	1	28024278	16366	10.46	0.82	12	0.70	5582.00	70959.00	78900	20240514	-25.98	31750	20231004	83.94	78900	-25.98	20240514	36000	62.22	20240118	78900	-25.98	20240514	31750	83.94	20231004	1.98	N	103140	5000	1401 억	5469951	N	N	1318	N	N
164	20240801	140641	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	300	2	0.51	10239828100	174370	62.77	58200	59300	58200	75900	40900	58400	58724.71	19.52	0	-22481	59333	58866	58133	57666	56933	59100	57900	1401	17500	5000	44380	100	1	28024278	16450	10.52	0.83	12	0.62	5582.00	70959.00	78900	20240514	-25.60	31750	20231004	84.88	78900	-25.60	20240514	36000	63.06	20240118	78900	-25.60	20240514	31750	84.88	20231004	1.98	N	103140	5000	1401 억	5469951	N	N	1318	N	N
165	20240801	130633	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	100	2	0.17	9589678400	163262	58.77	58200	59300	58200	75900	40900	58400	58737.97	19.52	0	-20762	59333	58866	58133	57666	56933	59100	57900	1401	17500	5000	44380	100	1	28024278	16394	10.48	0.82	12	0.58	5582.00	70959.00	78900	20240514	-25.86	31750	20231004	84.25	78900	-25.86	20240514	36000	62.50	20240118	78900	-25.86	20240514	31750	84.25	20231004	1.98	N	103140	5000	1401 억	5469951	N	N	1318	N	N
166	20240801	120637	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59000	600	2	1.03	7508691100	127740	45.98	58200	59300	58200	75900	40900	58400	58781.05	19.52	0	-18244	59333	58866	58133	57666	56933	59100	57900	1401	17500	5000	44380	100	1	28024278	16534	10.57	0.83	12	0.46	5582.00	70959.00	78900	20240514	-25.22	31750	20231004	85.83	78900	-25.22	20240514	36000	63.89	20240118	78900	-25.22	20240514	31750	85.83	20231004	1.98	N	103140	5000	1401 억	5469951	N	N	1318	N	N
167	20240801	110638	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	100	2	0.17	5834996600	99261	35.73	58200	59300	58200	75900	40900	58400	58784.38	19.52	0	-16184	59333	58866	58133	57666	56933	59100	57900	1401	17500	5000	44380	100	1	28024278	16394	10.48	0.82	12	0.35	5582.00	70959.00	78900	20240514	-25.86	31750	20231004	84.25	78900	-25.86	20240514	36000	62.50	20240118	78900	-25.86	20240514	31750	84.25	20231004	1.98	N	103140	5000	1401 억	5469951	N	N	1318	N	N
168	20240801	100634	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58900	500	2	0.86	4467585200	75947	27.34	58200	59300	58200	75900	40900	58400	58825.04	19.52	0	-6048	59333	58866	58133	57666	56933	59100	57900	1401	17500	5000	44380	100	1	28024278	16506	10.55	0.83	12	0.27	5582.00	70959.00	78900	20240514	-25.35	31750	20231004	85.51	78900	-25.35	20240514	36000	63.61	20240118	78900	-25.35	20240514	31750	85.51	20231004	1.98	N	103140	5000	1401 억	5469951	N	N	1318	N	N
169	20240801	090626	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58600	200	2	0.34	1060438200	18080	6.51	58200	59000	58200	75900	40900	58400	58652.56	19.52	0	-2245	59333	58866	58133	57666	56933	59100	57900	1401	17500	5000	44380	100	1	28024278	16422	10.50	0.83	12	0.06	5582.00	70959.00	78900	20240514	-25.73	31750	20231004	84.57	78900	-25.73	20240514	36000	62.78	20240118	78900	-25.73	20240514	31750	84.57	20231004	1.98	N	103140	5000	1401 억	5469951	N	N	1318	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History