KissMeData/001430/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

54 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	20240123	120120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20300	100	2	0.50	556568100	27515	39.67	20200	20400	20050	26250	14150	20200	20227.81	12.04	0	-4214	20873	20536	20263	19926	19653	20400	19790	2193	6050	5000	14540	50	1	35862119	7280	8.00	0.39	12	0.08	2537.00	52580.00	29800	20230727	-31.88	15870	20230210	27.91	25000	-18.80	20240104	19990	1.55	20240122	29800	-31.88	20230727	15870	27.91	20230210	1.54	N	001430	5000	2193 억	4319009	N	N	117	N	N
3	20240123	110120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20300	100	2	0.50	436447950	21605	31.15	20200	20350	20050	26250	14150	20200	20201.25	12.04	0	-1461	20873	20536	20263	19926	19653	20400	19790	2193	6050	5000	14540	50	1	35862119	7280	8.00	0.39	12	0.06	2537.00	52580.00	29800	20230727	-31.88	15870	20230210	27.91	25000	-18.80	20240104	19990	1.55	20240122	29800	-31.88	20230727	15870	27.91	20230210	1.54	N	001430	5000	2193 억	4319009	N	N	117	N	N
4	20240123	100120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20200	0	3	0.00	292041950	14469	20.86	20200	20350	20050	26250	14150	20200	20183.98	12.04	0	67	20873	20536	20263	19926	19653	20400	19790	2193	6050	5000	14540	50	1	35862119	7244	7.96	0.38	12	0.04	2537.00	52580.00	29800	20230727	-32.21	15870	20230210	27.28	25000	-19.20	20240104	19990	1.05	20240122	29800	-32.21	20230727	15870	27.28	20230210	1.54	N	001430	5000	2193 억	4319009	N	N	117	N	N
5	20240123	090120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20250	50	2	0.25	28727450	1421	2.05	20200	20300	20200	26250	14150	20200	20216.36	12.04	0	555	20873	20536	20263	19926	19653	20400	19790	2193	6050	5000	14540	50	1	35862119	7262	7.98	0.39	12	0.00	2537.00	52580.00	29800	20230727	-32.05	15870	20230210	27.60	25000	-19.00	20240104	19990	1.30	20240122	29800	-32.05	20230727	15870	27.60	20230210	1.54	N	001430	5000	2193 억	4319009	N	N	117	N	N
6	20240119	160120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20400	150	2	0.74	2245323900	109953	86.60	20500	20850	20250	26300	14200	20250	20420.83	11.99	0	18092	21350	20800	20500	19950	19650	20650	19800	2193	6050	5000	14580	50	1	35862119	7316	8.04	0.39	12	0.31	2537.00	52580.00	29800	20230727	-31.54	15870	20230210	28.54	25000	-18.40	20240104	20200	0.99	20240118	29800	-31.54	20230727	15870	28.54	20230210	1.54	N	001430	5000	2193 억	4299416	N	N	0	N	N
7	20240119	150120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20400	150	2	0.74	2076556350	101685	80.09	20500	20850	20250	26300	14200	20250	20421.46	11.99	0	17691	21350	20800	20500	19950	19650	20650	19800	2193	6050	5000	14580	50	1	35862119	7316	8.04	0.39	12	0.28	2537.00	52580.00	29800	20230727	-31.54	15870	20230210	28.54	25000	-18.40	20240104	20200	0.99	20240118	29800	-31.54	20230727	15870	28.54	20230210	1.54	N	001430	5000	2193 억	4299416	N	N	0	N	N
8	20240119	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20250	0	3	0.00	1902019100	93117	73.34	20500	20850	20250	26300	14200	20250	20426.12	11.99	0	19097	21350	20800	20500	19950	19650	20650	19800	2193	6050	5000	14580	50	1	35862119	7262	7.98	0.39	12	0.26	2537.00	52580.00	29800	20230727	-32.05	15870	20230210	27.60	25000	-19.00	20240104	20200	0.25	20240118	29800	-32.05	20230727	15870	27.60	20230210	1.54	N	001430	5000	2193 억	4299416	N	N	0	N	N
9	20240119	130120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	100	2	0.49	1194092050	58227	45.86	20500	20850	20250	26300	14200	20250	20507.53	11.99	0	6229	21350	20800	20500	19950	19650	20650	19800	2193	6050	5000	14580	50	1	35862119	7298	8.02	0.39	12	0.16	2537.00	52580.00	29800	20230727	-31.71	15870	20230210	28.23	25000	-18.60	20240104	20200	0.74	20240118	29800	-31.71	20230727	15870	28.23	20230210	1.54	N	001430	5000	2193 억	4299416	N	N	0	N	N
10	20240119	120120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20300	50	2	0.25	944872150	45961	36.20	20500	20850	20300	26300	14200	20250	20558.13	11.99	0	8381	21350	20800	20500	19950	19650	20650	19800	2193	6050	5000	14580	50	1	35862119	7280	8.00	0.39	12	0.13	2537.00	52580.00	29800	20230727	-31.88	15870	20230210	27.91	25000	-18.80	20240104	20200	0.50	20240118	29800	-31.88	20230727	15870	27.91	20230210	1.54	N	001430	5000	2193 억	4299416	N	N	0	N	N
11	20240119	110120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20500	250	2	1.23	740369500	35920	28.29	20500	20850	20400	26300	14200	20250	20611.62	11.99	0	9198	21350	20800	20500	19950	19650	20650	19800	2193	6050	5000	14580	50	1	35862119	7352	8.08	0.39	12	0.10	2537.00	52580.00	29800	20230727	-31.21	15870	20230210	29.17	25000	-18.00	20240104	20200	1.49	20240118	29800	-31.21	20230727	15870	29.17	20230210	1.54	N	001430	5000	2193 억	4299416	N	N	0	N	N
12	20240119	100120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	400	2	1.98	410725000	19853	15.64	20500	20850	20500	26300	14200	20250	20688.31	11.99	0	5688	21350	20800	20500	19950	19650	20650	19800	2193	6050	5000	14580	50	1	35862119	7406	8.14	0.39	12	0.06	2537.00	52580.00	29800	20230727	-30.70	15870	20230210	30.12	25000	-17.40	20240104	20200	2.23	20240118	29800	-30.70	20230727	15870	30.12	20230210	1.54	N	001430	5000	2193 억	4299416	N	N	0	N	N
13	20240119	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	450	2	2.22	52054800	2527	1.99	20500	20700	20500	26300	14200	20250	20599.45	11.99	0	1047	21350	20800	20500	19950	19650	20650	19800	2193	6050	5000	14580	50	1	35862119	7423	8.16	0.39	12	0.01	2537.00	52580.00	29800	20230727	-30.54	15870	20230210	30.43	25000	-17.20	20240104	20200	2.48	20240118	29800	-30.54	20230727	15870	30.43	20230210	1.54	N	001430	5000	2193 억	4299416	N	N	0	N	N
14	20240118	160120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20250	-550	5	-2.64	2588132800	126128	104.89	21000	21050	20200	27000	14600	20800	20520.16	11.98	0	17454	21800	21300	21000	20500	20200	21150	20350	2193	6200	5000	14970	50	1	35862119	7262	7.98	0.39	12	0.35	2537.00	52580.00	29800	20230727	-32.05	15870	20230210	27.60	25000	-19.00	20240104	20200	0.25	20240118	29800	-32.05	20230727	15870	27.60	20230210	1.56	N	001430	5000	2193 억	4295628	N	N	1	N	N
15	20240118	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	-450	5	-2.16	2278212800	110850	92.19	21000	21050	20250	27000	14600	20800	20552.20	11.98	0	13195	21800	21300	21000	20500	20200	21150	20350	2193	6200	5000	14970	50	1	35862119	7298	8.02	0.39	12	0.31	2537.00	52580.00	29800	20230727	-31.71	15870	20230210	28.23	25000	-18.60	20240104	20250	0.49	20240118	29800	-31.71	20230727	15870	28.23	20230210	1.56	N	001430	5000	2193 억	4295628	N	N	1	N	N
16	20240118	140120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	-450	5	-2.16	1715804850	83177	69.17	21000	21050	20250	27000	14600	20800	20628.34	11.98	0	579	21800	21300	21000	20500	20200	21150	20350	2193	6200	5000	14970	50	1	35862119	7298	8.02	0.39	12	0.23	2537.00	52580.00	29800	20230727	-31.71	15870	20230210	28.23	25000	-18.60	20240104	20250	0.49	20240118	29800	-31.71	20230727	15870	28.23	20230210	1.56	N	001430	5000	2193 억	4295628	N	N	1	N	N
17	20240118	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20600	-200	5	-0.96	1069728400	51527	42.85	21000	21050	20500	27000	14600	20800	20760.54	11.98	0	-4377	21800	21300	21000	20500	20200	21150	20350	2193	6200	5000	14970	50	1	35862119	7388	8.12	0.39	12	0.14	2537.00	52580.00	29800	20230727	-30.87	15870	20230210	29.80	25000	-17.60	20240104	20500	0.49	20240118	29800	-30.87	20230727	15870	29.80	20230210	1.56	N	001430	5000	2193 억	4295628	N	N	1	N	N
18	20240118	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	-150	5	-0.72	719586650	34530	28.72	21000	21050	20650	27000	14600	20800	20839.47	11.98	0	-10467	21800	21300	21000	20500	20200	21150	20350	2193	6200	5000	14970	50	1	35862119	7406	8.14	0.39	12	0.10	2537.00	52580.00	29800	20230727	-30.70	15870	20230210	30.12	25000	-17.40	20240104	20650	0.00	20240118	29800	-30.70	20230727	15870	30.12	20230210	1.56	N	001430	5000	2193 억	4295628	N	N	1	N	N
19	20240118	110120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-50	5	-0.24	451582650	21612	17.97	21000	21050	20750	27000	14600	20800	20895.03	11.98	0	-5408	21800	21300	21000	20500	20200	21150	20350	2193	6200	5000	14970	50	1	35862119	7441	8.18	0.39	12	0.06	2537.00	52580.00	29800	20230727	-30.37	15870	20230210	30.75	25000	-17.00	20240104	20700	0.24	20240117	29800	-30.37	20230727	15870	30.75	20230210	1.56	N	001430	5000	2193 억	4295628	N	N	1	N	N
20	20240118	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	100	2	0.48	258681550	12361	10.28	21000	21050	20800	27000	14600	20800	20927.31	11.98	0	-2320	21800	21300	21000	20500	20200	21150	20350	2193	6200	5000	14970	50	1	35862119	7495	8.24	0.40	12	0.03	2537.00	52580.00	29800	20230727	-29.87	15870	20230210	31.70	25000	-16.40	20240104	20700	0.97	20240117	29800	-29.87	20230727	15870	31.70	20230210	1.56	N	001430	5000	2193 억	4295628	N	N	1	N	N
21	20240118	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	150	2	0.72	13920600	663	0.55	21000	21000	20950	27000	14600	20800	20998.48	11.98	0	-120	21800	21300	21000	20500	20200	21150	20350	2193	6200	5000	14970	50	1	35862119	7513	8.26	0.40	12	0.00	2537.00	52580.00	29800	20230727	-29.70	15870	20230210	32.01	25000	-16.20	20240104	20700	1.21	20240117	29800	-29.70	20230727	15870	32.01	20230210	1.56	N	001430	5000	2193 억	4295628	N	N	1	N	N
22	20240117	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-600	5	-2.80	2506633050	119342	162.18	21450	21500	20700	27800	15000	21400	21004.15	11.97	0	-529	22000	21700	21450	21150	20900	21575	21025	2193	6400	5000	15400	50	1	35862119	7459	8.20	0.40	12	0.33	2537.00	52580.00	29800	20230727	-30.20	15870	20230210	31.06	25000	-16.80	20240104	20700	0.48	20240117	29800	-30.20	20230727	15870	31.06	20230210	1.56	N	001430	5000	2193 억	4294004	N	N	1	N	N
23	20240117	150120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-650	5	-3.04	2332745750	110981	150.82	21450	21500	20700	27800	15000	21400	21019.32	11.97	0	-2276	22000	21700	21450	21150	20900	21575	21025	2193	6400	5000	15400	50	1	35862119	7441	8.18	0.39	12	0.31	2537.00	52580.00	29800	20230727	-30.37	15870	20230210	30.75	25000	-17.00	20240104	20700	0.24	20240117	29800	-30.37	20230727	15870	30.75	20230210	1.56	N	001430	5000	2193 억	4294004	N	N	0	N	N
24	20240117	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	-500	5	-2.34	1810156700	85841	116.66	21450	21500	20850	27800	15000	21400	21087.32	11.97	0	-11044	22000	21700	21450	21150	20900	21575	21025	2193	6400	5000	15400	50	1	35862119	7495	8.24	0.40	12	0.24	2537.00	52580.00	29800	20230727	-29.87	15870	20230210	31.70	25000	-16.40	20240104	20850	0.24	20240117	29800	-29.87	20230727	15870	31.70	20230210	1.56	N	001430	5000	2193 억	4294004	N	N	0	N	N
25	20240117	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	-450	5	-2.10	1533133550	72601	98.66	21450	21500	20850	27800	15000	21400	21117.25	11.97	0	-13899	22000	21700	21450	21150	20900	21575	21025	2193	6400	5000	15400	50	1	35862119	7513	8.26	0.40	12	0.20	2537.00	52580.00	29800	20230727	-29.70	15870	20230210	32.01	25000	-16.20	20240104	20850	0.48	20240117	29800	-29.70	20230727	15870	32.01	20230210	1.56	N	001430	5000	2193 억	4294004	N	N	0	N	N
26	20240117	120120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	-500	5	-2.34	1419222100	67180	91.30	21450	21500	20850	27800	15000	21400	21125.66	11.97	0	-17112	22000	21700	21450	21150	20900	21575	21025	2193	6400	5000	15400	50	1	35862119	7495	8.24	0.40	12	0.19	2537.00	52580.00	29800	20230727	-29.87	15870	20230210	31.70	25000	-16.40	20240104	20850	0.24	20240117	29800	-29.87	20230727	15870	31.70	20230210	1.56	N	001430	5000	2193 억	4294004	N	N	0	N	N
27	20240117	110120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	-450	5	-2.10	1154796050	54561	74.15	21450	21500	20950	27800	15000	21400	21165.22	11.97	0	-20252	22000	21700	21450	21150	20900	21575	21025	2193	6400	5000	15400	50	1	35862119	7513	8.26	0.40	12	0.15	2537.00	52580.00	29800	20230727	-29.70	15870	20230210	32.01	25000	-16.20	20240104	20950	0.00	20240117	29800	-29.70	20230727	15870	32.01	20230210	1.56	N	001430	5000	2193 억	4294004	N	N	0	N	N
28	20240117	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21100	-300	5	-1.40	563910650	26491	36.00	21450	21500	21100	27800	15000	21400	21286.87	11.97	0	-12767	22000	21700	21450	21150	20900	21575	21025	2193	6400	5000	15400	50	1	35862119	7567	8.32	0.40	12	0.07	2537.00	52580.00	29800	20230727	-29.19	15870	20230210	32.96	25000	-15.60	20240104	21100	0.00	20240117	29800	-29.19	20230727	15870	32.96	20230210	1.56	N	001430	5000	2193 억	4294004	N	N	0	N	N
29	20240117	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	100	2	0.47	12710650	592	0.80	21450	21500	21450	27800	15000	21400	21470.81	11.97	0	204	22000	21700	21450	21150	20900	21575	21025	2193	6400	5000	15400	50	1	35862119	7710	8.47	0.41	12	0.00	2537.00	52580.00	29800	20230727	-27.85	15870	20230210	35.48	25000	-14.00	20240104	21200	1.42	20240116	29800	-27.85	20230727	15870	35.48	20230210	1.56	N	001430	5000	2193 억	4294004	N	N	0	N	N
30	20240116	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21400	-250	5	-1.15	1552614400	72533	59.65	21650	21750	21200	28100	15200	21650	21405.65	11.95	0	-1291	22483	22066	21833	21416	21183	21950	21300	2193	6450	5000	15580	50	1	35862119	7674	8.44	0.41	12	0.20	2537.00	52580.00	29800	20230727	-28.19	15870	20230210	34.85	25000	-14.40	20240104	21200	0.94	20240116	29800	-28.19	20230727	15870	34.85	20230210	1.60	N	001430	5000	2193 억	4286762	N	N	10	N	N
31	20240116	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21350	-300	5	-1.39	1340537500	62601	51.48	21650	21750	21200	28100	15200	21650	21413.99	11.95	0	-1302	22483	22066	21833	21416	21183	21950	21300	2193	6450	5000	15580	50	1	35862119	7657	8.42	0.41	12	0.17	2537.00	52580.00	29800	20230727	-28.36	15870	20230210	34.53	25000	-14.60	20240104	21200	0.71	20240116	29800	-28.36	20230727	15870	34.53	20230210	1.60	N	001430	5000	2193 억	4286762	N	N	10	N	N
32	20240116	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21400	-250	5	-1.15	1175113800	54859	45.12	21650	21750	21200	28100	15200	21650	21420.62	11.95	0	177	22483	22066	21833	21416	21183	21950	21300	2193	6450	5000	15580	50	1	35862119	7674	8.44	0.41	12	0.15	2537.00	52580.00	29800	20230727	-28.19	15870	20230210	34.85	25000	-14.40	20240104	21200	0.94	20240116	29800	-28.19	20230727	15870	34.85	20230210	1.60	N	001430	5000	2193 억	4286762	N	N	10	N	N
33	20240116	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	-50	5	-0.23	1102838550	51496	42.35	21650	21750	21200	28100	15200	21650	21416.00	11.95	0	917	22483	22066	21833	21416	21183	21950	21300	2193	6450	5000	15580	50	1	35862119	7746	8.51	0.41	12	0.14	2537.00	52580.00	29800	20230727	-27.52	15870	20230210	36.11	25000	-13.60	20240104	21200	1.89	20240116	29800	-27.52	20230727	15870	36.11	20230210	1.60	N	001430	5000	2193 억	4286762	N	N	10	N	N
34	20240116	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21450	-200	5	-0.92	1045329650	48825	40.15	21650	21750	21200	28100	15200	21650	21409.72	11.95	0	153	22483	22066	21833	21416	21183	21950	21300	2193	6450	5000	15580	50	1	35862119	7692	8.45	0.41	12	0.14	2537.00	52580.00	29800	20230727	-28.02	15870	20230210	35.16	25000	-14.20	20240104	21200	1.18	20240116	29800	-28.02	20230727	15870	35.16	20230210	1.60	N	001430	5000	2193 억	4286762	N	N	10	N	N
35	20240116	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21400	-250	5	-1.15	960308550	44861	36.89	21650	21750	21200	28100	15200	21650	21406.31	11.95	0	-2273	22483	22066	21833	21416	21183	21950	21300	2193	6450	5000	15580	50	1	35862119	7674	8.44	0.41	12	0.13	2537.00	52580.00	29800	20230727	-28.19	15870	20230210	34.85	25000	-14.40	20240104	21200	0.94	20240116	29800	-28.19	20230727	15870	34.85	20230210	1.60	N	001430	5000	2193 억	4286762	N	N	10	N	N
36	20240116	100120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21350	-300	5	-1.39	699108450	32616	26.82	21650	21750	21200	28100	15200	21650	21434.52	11.95	0	-7408	22483	22066	21833	21416	21183	21950	21300	2193	6450	5000	15580	50	1	35862119	7657	8.42	0.41	12	0.09	2537.00	52580.00	29800	20230727	-28.36	15870	20230210	34.53	25000	-14.60	20240104	21200	0.71	20240116	29800	-28.36	20230727	15870	34.53	20230210	1.60	N	001430	5000	2193 억	4286762	N	N	10	N	N
37	20240116	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-150	5	-0.69	58058850	2684	2.21	21650	21650	21500	28100	15200	21650	21631.46	11.95	0	-1809	22483	22066	21833	21416	21183	21950	21300	2193	6450	5000	15580	50	1	35862119	7710	8.47	0.41	12	0.01	2537.00	52580.00	29800	20230727	-27.85	15870	20230210	35.48	25000	-14.00	20240104	21500	0.00	20240116	29800	-27.85	20230727	15870	35.48	20230210	1.60	N	001430	5000	2193 억	4286762	N	N	10	N	N
38	20240115	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21650	-500	5	-2.26	2644268900	121425	95.36	22200	22250	21600	28750	15550	22150	21777.94	11.95	3920	22281	23050	22600	22150	21700	21250	22375	21475	2193	6600	5000	15940	50	1	35862119	7764	8.53	0.41	12	0.34	2537.00	52580.00	29800	20230727	-27.35	15870	20230210	36.42	25000	-13.40	20240104	21600	0.23	20240115	29800	-27.35	20230727	15870	36.42	20230210	1.56	N	001430	5000	2193 억	4285947	N	N	10	N	N
39	20240115	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21700	-450	5	-2.03	2353742650	108011	84.82	22200	22250	21600	28750	15550	22150	21791.69	11.95	3920	17350	23050	22600	22150	21700	21250	22375	21475	2193	6600	5000	15940	50	1	35862119	7782	8.55	0.41	12	0.30	2537.00	52580.00	29800	20230727	-27.18	15870	20230210	36.74	25000	-13.20	20240104	21600	0.46	20240115	29800	-27.18	20230727	15870	36.74	20230210	1.56	N	001430	5000	2193 억	4285947	N	N	0	N	N
40	20240115	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21800	-350	5	-1.58	1679244100	76926	60.41	22200	22250	21650	28750	15550	22150	21829.34	11.95	3920	2018	23050	22600	22150	21700	21250	22375	21475	2193	6600	5000	15940	50	1	35862119	7818	8.59	0.41	12	0.21	2537.00	52580.00	29800	20230727	-26.85	15870	20230210	37.37	25000	-12.80	20240104	21650	0.69	20240115	29800	-26.85	20230727	15870	37.37	20230210	1.56	N	001430	5000	2193 억	4285947	N	N	0	N	N
41	20240115	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21750	-400	5	-1.81	1312285050	60050	47.16	22200	22250	21650	28750	15550	22150	21853.21	11.95	3920	-842	23050	22600	22150	21700	21250	22375	21475	2193	6600	5000	15940	50	1	35862119	7800	8.57	0.41	12	0.17	2537.00	52580.00	29800	20230727	-27.01	15870	20230210	37.05	25000	-13.00	20240104	21650	0.46	20240115	29800	-27.01	20230727	15870	37.05	20230210	1.56	N	001430	5000	2193 억	4285947	N	N	0	N	N
42	20240115	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21750	-400	5	-1.81	1125079750	51455	40.41	22200	22250	21650	28750	15550	22150	21865.31	11.95	3920	-4638	23050	22600	22150	21700	21250	22375	21475	2193	6600	5000	15940	50	1	35862119	7800	8.57	0.41	12	0.14	2537.00	52580.00	29800	20230727	-27.01	15870	20230210	37.05	25000	-13.00	20240104	21650	0.46	20240115	29800	-27.01	20230727	15870	37.05	20230210	1.56	N	001430	5000	2193 억	4285947	N	N	0	N	N
43	20240115	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21700	-450	5	-2.03	815377300	37215	29.23	22200	22250	21650	28750	15550	22150	21909.91	11.95	3920	-11255	23050	22600	22150	21700	21250	22375	21475	2193	6600	5000	15940	50	1	35862119	7782	8.55	0.41	12	0.10	2537.00	52580.00	29800	20230727	-27.18	15870	20230210	36.74	25000	-13.20	20240104	21650	0.23	20240115	29800	-27.18	20230727	15870	36.74	20230210	1.56	N	001430	5000	2193 억	4285947	N	N	0	N	N
44	20240115	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21950	-200	5	-0.90	300087550	13628	10.70	22200	22250	21900	28750	15550	22150	22019.93	11.95	3920	-1369	23050	22600	22150	21700	21250	22375	21475	2193	6600	5000	15940	50	1	35862119	7872	8.65	0.42	12	0.04	2537.00	52580.00	29800	20230727	-26.34	15870	20230210	38.31	25000	-12.20	20240104	21700	1.15	20240112	29800	-26.34	20230727	15870	38.31	20230210	1.56	N	001430	5000	2193 억	4285947	N	N	0	N	N
45	20240115	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-50	5	-0.23	47290350	2134	1.68	22200	22250	22000	28750	15550	22150	22160.43	11.95	3920	-1310	23050	22600	22150	21700	21250	22375	21475	2193	6600	5000	15940	50	1	35862119	7926	8.71	0.42	12	0.01	2537.00	52580.00	29800	20230727	-25.84	15870	20230210	39.26	25000	-11.60	20240104	21700	1.84	20240112	29800	-25.84	20230727	15870	39.26	20230210	1.56	N	001430	5000	2193 억	4285947	N	N	0	N	N
46	20240112	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22150	-250	5	-1.12	2774538250	126362	71.54	22450	22600	21700	29100	15700	22400	21956.96	11.93	0	1492	24000	23200	22800	22000	21600	23000	21800	2193	6700	5000	16120	50	1	35862119	7943	8.73	0.42	12	0.35	2537.00	52580.00	29800	20230727	-25.67	15870	20230210	39.57	25000	-11.40	20240104	21700	2.07	20240112	29800	-25.67	20230727	15870	39.57	20230210	1.54	N	001430	5000	2193 억	4278560	N	N	44	N	N
47	20240112	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-350	5	-1.56	2482150100	113132	64.05	22450	22600	21700	29100	15700	22400	21940.30	11.93	0	4552	24000	23200	22800	22000	21600	23000	21800	2193	6700	5000	16120	50	1	35862119	7908	8.69	0.42	12	0.32	2537.00	52580.00	29800	20230727	-26.01	15870	20230210	38.94	25000	-11.80	20240104	21700	1.61	20240112	29800	-26.01	20230727	15870	38.94	20230210	1.54	N	001430	5000	2193 억	4278560	N	N	44	N	N
48	20240112	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22000	-400	5	-1.79	2298948050	104805	59.34	22450	22600	21700	29100	15700	22400	21935.48	11.93	0	2651	24000	23200	22800	22000	21600	23000	21800	2193	6700	5000	16120	50	1	35862119	7890	8.67	0.42	12	0.29	2537.00	52580.00	29800	20230727	-26.17	15870	20230210	38.63	25000	-12.00	20240104	21700	1.38	20240112	29800	-26.17	20230727	15870	38.63	20230210	1.54	N	001430	5000	2193 억	4278560	N	N	44	N	N
49	20240112	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-350	5	-1.56	2075179600	94614	53.57	22450	22600	21700	29100	15700	22400	21933.11	11.93	0	3769	24000	23200	22800	22000	21600	23000	21800	2193	6700	5000	16120	50	1	35862119	7908	8.69	0.42	12	0.26	2537.00	52580.00	29800	20230727	-26.01	15870	20230210	38.94	25000	-11.80	20240104	21700	1.61	20240112	29800	-26.01	20230727	15870	38.94	20230210	1.54	N	001430	5000	2193 억	4278560	N	N	44	N	N
50	20240112	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22000	-400	5	-1.79	1891030850	86252	48.83	22450	22600	21700	29100	15700	22400	21924.49	11.93	0	2501	24000	23200	22800	22000	21600	23000	21800	2193	6700	5000	16120	50	1	35862119	7890	8.67	0.42	12	0.24	2537.00	52580.00	29800	20230727	-26.17	15870	20230210	38.63	25000	-12.00	20240104	21700	1.38	20240112	29800	-26.17	20230727	15870	38.63	20230210	1.54	N	001430	5000	2193 억	4278560	N	N	44	N	N
51	20240112	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22000	-400	5	-1.79	1737298400	79252	44.87	22450	22600	21700	29100	15700	22400	21921.19	11.93	0	1437	24000	23200	22800	22000	21600	23000	21800	2193	6700	5000	16120	50	1	35862119	7890	8.67	0.42	12	0.22	2537.00	52580.00	29800	20230727	-26.17	15870	20230210	38.63	25000	-12.00	20240104	21700	1.38	20240112	29800	-26.17	20230727	15870	38.63	20230210	1.54	N	001430	5000	2193 억	4278560	N	N	44	N	N
52	20240112	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21800	-600	5	-2.68	1089908700	49573	28.07	22450	22600	21750	29100	15700	22400	21985.93	11.93	0	-411	24000	23200	22800	22000	21600	23000	21800	2193	6700	5000	16120	50	1	35862119	7818	8.59	0.41	12	0.14	2537.00	52580.00	29800	20230727	-26.85	15870	20230210	37.37	25000	-12.80	20240104	21750	0.23	20240112	29800	-26.85	20230727	15870	37.37	20230210	1.54	N	001430	5000	2193 억	4278560	N	N	44	N	N
53	20240112	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22450	50	2	0.22	22326950	994	0.56	22450	22600	22450	29100	15700	22400	22461.72	11.93	0	-476	24000	23200	22800	22000	21600	23000	21800	2193	6700	5000	16120	50	1	35862119	8051	8.85	0.43	12	0.00	2537.00	52580.00	29800	20230727	-24.66	15870	20230210	41.46	25000	-10.20	20240104	22400	0.22	20240111	29800	-24.66	20230727	15870	41.46	20230210	1.54	N	001430	5000	2193 억	4278560	N	N	44	N	N
54	20240111	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22400	-950	5	-4.07	3964943750	174592	157.93	23550	23600	22400	30350	16350	23350	22720.36	12.08	4628	-61247	23816	23582	23366	23132	22916	23700	23250	2193	7000	5000	16810	50	1	35862119	8033	8.83	0.43	12	0.49	2537.00	52580.00	29800	20230727	-24.83	15600	20230105	43.59	25000	-10.40	20240104	22400	0.00	20240111	29800	-24.83	20230727	15870	41.15	20230210	1.55	N	001430	5000	2193 억	4333898	N	N	44	N	N
55	20240111	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22500	-850	5	-3.64	3207765950	140834	127.39	23550	23600	22400	30350	16350	23350	22776.93	12.08	4628	-55410	23816	23582	23366	23132	22916	23700	23250	2193	7000	5000	16810	50	1	35862119	8069	8.87	0.43	12	0.39	2537.00	52580.00	29800	20230727	-24.50	15600	20230105	44.23	25000	-10.00	20240104	22400	0.45	20240111	29800	-24.50	20230727	15870	41.78	20230210	1.55	N	001430	5000	2193 억	4333898	N	N	0	N	N
56	20240111	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-650	5	-2.78	2160810650	94408	85.40	23550	23600	22600	30350	16350	23350	22888.00	12.08	4628	-56585	23816	23582	23366	23132	22916	23700	23250	2193	7000	5000	16810	50	1	35862119	8141	8.95	0.43	12	0.26	2537.00	52580.00	29800	20230727	-23.83	15600	20230105	45.51	25000	-9.20	20240104	22600	0.44	20240111	29800	-23.83	20230727	15870	43.04	20230210	1.55	N	001430	5000	2193 억	4333898	N	N	0	N	N
57	20240111	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	-550	5	-2.36	1598663950	69655	63.01	23550	23600	22700	30350	16350	23350	22951.17	12.08	4628	-42558	23816	23582	23366	23132	22916	23700	23250	2193	7000	5000	16810	50	1	35862119	8177	8.99	0.43	12	0.19	2537.00	52580.00	29800	20230727	-23.49	15600	20230105	46.15	25000	-8.80	20240104	22600	0.88	20240104	29800	-23.49	20230727	15870	43.67	20230210	1.55	N	001430	5000	2193 억	4333898	N	N	0	N	N
58	20240111	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	-550	5	-2.36	1377410350	59947	54.23	23550	23600	22700	30350	16350	23350	22977.14	12.08	4628	-34595	23816	23582	23366	23132	22916	23700	23250	2193	7000	5000	16810	50	1	35862119	8177	8.99	0.43	12	0.17	2537.00	52580.00	29800	20230727	-23.49	15600	20230105	46.15	25000	-8.80	20240104	22600	0.88	20240104	29800	-23.49	20230727	15870	43.67	20230210	1.55	N	001430	5000	2193 억	4333898	N	N	0	N	N
59	20240111	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	-600	5	-2.57	1104463150	47987	43.41	23550	23600	22700	30350	16350	23350	23015.88	12.08	4628	-30445	23816	23582	23366	23132	22916	23700	23250	2193	7000	5000	16810	50	1	35862119	8159	8.97	0.43	12	0.13	2537.00	52580.00	29800	20230727	-23.66	15600	20230105	45.83	25000	-9.00	20240104	22600	0.66	20240104	29800	-23.66	20230727	15870	43.35	20230210	1.55	N	001430	5000	2193 억	4333898	N	N	0	N	N
60	20240111	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	-200	5	-0.86	211494350	9085	8.22	23550	23600	23150	30350	16350	23350	23279.51	12.08	4628	-3641	23816	23582	23366	23132	22916	23700	23250	2193	7000	5000	16810	50	1	35862119	8302	9.12	0.44	12	0.03	2537.00	52580.00	29800	20230727	-22.32	15600	20230105	48.40	25000	-7.40	20240104	22600	2.43	20240104	29800	-22.32	20230727	15870	45.87	20230210	1.55	N	001430	5000	2193 억	4333898	N	N	0	N	N
61	20240111	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23450	100	2	0.43	8202200	349	0.32	23550	23600	23400	30350	16350	23350	23502.01	12.08	4628	113	23816	23582	23366	23132	22916	23700	23250	2193	7000	5000	16810	50	1	35862119	8410	9.24	0.45	12	0.00	2537.00	52580.00	29800	20230727	-21.31	15600	20230105	50.32	25000	-6.20	20240104	22600	3.76	20240104	29800	-21.31	20230727	15870	47.76	20230210	1.55	N	001430	5000	2193 억	4333898	N	N	0	N	N
62	20240110	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	-100	5	-0.43	2586798150	110525	118.57	23300	23600	23150	30450	16450	23450	23404.70	12.15	4483	-21304	23983	23716	23433	23166	22883	23575	23025	2193	7000	5000	16880	50	1	35862119	8374	9.20	0.44	12	0.31	2537.00	52580.00	29800	20230727	-21.64	15150	20230104	54.13	25000	-6.60	20240104	22600	3.32	20240104	29800	-21.64	20230727	15870	47.13	20230210	1.54	N	001430	5000	2193 억	4356462	N	N	38	N	N
63	20240110	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	50	2	0.21	2447604800	104574	112.19	23300	23600	23150	30450	16450	23450	23405.48	12.15	4483	-18566	23983	23716	23433	23166	22883	23575	23025	2193	7000	5000	16880	50	1	35862119	8428	9.26	0.45	12	0.29	2537.00	52580.00	29800	20230727	-21.14	15150	20230104	55.12	25000	-6.00	20240104	22600	3.98	20240104	29800	-21.14	20230727	15870	48.08	20230210	1.54	N	001430	5000	2193 억	4356462	N	N	38	N	N
64	20240110	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	100	2	0.43	2050149950	87671	94.05	23300	23600	23150	30450	16450	23450	23384.58	12.15	4483	-12611	23983	23716	23433	23166	22883	23575	23025	2193	7000	5000	16880	50	1	35862119	8446	9.28	0.45	12	0.24	2537.00	52580.00	29800	20230727	-20.97	15150	20230104	55.45	25000	-5.80	20240104	22600	4.20	20240104	29800	-20.97	20230727	15870	48.39	20230210	1.54	N	001430	5000	2193 억	4356462	N	N	38	N	N
65	20240110	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23450	0	3	0.00	1644771550	70416	75.54	23300	23600	23150	30450	16450	23450	23357.92	12.15	4483	-12979	23983	23716	23433	23166	22883	23575	23025	2193	7000	5000	16880	50	1	35862119	8410	9.24	0.45	12	0.20	2537.00	52580.00	29800	20230727	-21.31	15150	20230104	54.79	25000	-6.20	20240104	22600	3.76	20240104	29800	-21.31	20230727	15870	47.76	20230210	1.54	N	001430	5000	2193 억	4356462	N	N	38	N	N
66	20240110	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-200	5	-0.85	1226996650	52490	56.31	23300	23600	23200	30450	16450	23450	23375.82	12.15	4483	-13568	23983	23716	23433	23166	22883	23575	23025	2193	7000	5000	16880	50	1	35862119	8338	9.16	0.44	12	0.15	2537.00	52580.00	29800	20230727	-21.98	15150	20230104	53.47	25000	-7.00	20240104	22600	2.88	20240104	29800	-21.98	20230727	15870	46.50	20230210	1.54	N	001430	5000	2193 억	4356462	N	N	38	N	N
67	20240110	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	-50	5	-0.21	816707150	34871	37.41	23300	23600	23250	30450	16450	23450	23420.81	12.15	4483	-9258	23983	23716	23433	23166	22883	23575	23025	2193	7000	5000	16880	50	1	35862119	8392	9.22	0.45	12	0.10	2537.00	52580.00	29800	20230727	-21.48	15150	20230104	54.46	25000	-6.40	20240104	22600	3.54	20240104	29800	-21.48	20230727	15870	47.45	20230210	1.54	N	001430	5000	2193 억	4356462	N	N	38	N	N
68	20240110	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	100	2	0.43	301780650	12859	13.80	23300	23600	23250	30450	16450	23450	23468.44	12.15	4483	-5109	23983	23716	23433	23166	22883	23575	23025	2193	7000	5000	16880	50	1	35862119	8446	9.28	0.45	12	0.04	2537.00	52580.00	29800	20230727	-20.97	15150	20230104	55.45	25000	-5.80	20240104	22600	4.20	20240104	29800	-20.97	20230727	15870	48.39	20230210	1.54	N	001430	5000	2193 억	4356462	N	N	38	N	N
69	20240110	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23450	0	3	0.00	7635150	327	0.35	23300	23450	23300	30450	16450	23450	23349.08	12.15	4483	-33	23983	23716	23433	23166	22883	23575	23025	2193	7000	5000	16880	50	1	35862119	8410	9.24	0.45	12	0.00	2537.00	52580.00	29800	20230727	-21.31	15150	20230104	54.79	25000	-6.20	20240104	22600	3.76	20240104	29800	-21.31	20230727	15870	47.76	20230210	1.54	N	001430	5000	2193 억	4356462	N	N	38	N	N
70	20240109	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23450	100	2	0.43	2104062200	89987	105.47	23550	23700	23150	30350	16350	23350	23381.82	12.16	28710	-7910	24483	23916	23633	23066	22783	23775	22925	2193	7000	5000	16810	50	1	35862119	8410	9.24	0.45	12	0.25	2537.00	52580.00	29800	20230727	-21.31	15000	20230103	56.33	25000	-6.20	20240104	22600	3.76	20240104	29800	-21.31	20230727	15870	47.76	20230210	1.52	N	001430	5000	2193 억	4360595	N	N	38	N	N
71	20240109	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	50	2	0.21	1984670950	84884	99.49	23550	23700	23150	30350	16350	23350	23380.98	12.16	28710	-6705	24483	23916	23633	23066	22783	23775	22925	2193	7000	5000	16810	50	1	35862119	8392	9.22	0.45	12	0.24	2537.00	52580.00	29800	20230727	-21.48	15000	20230103	56.00	25000	-6.40	20240104	22600	3.54	20240104	29800	-21.48	20230727	15870	47.45	20230210	1.52	N	001430	5000	2193 억	4360595	N	N	6	N	N
72	20240109	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23600	250	2	1.07	1668324800	71409	83.70	23550	23700	23150	30350	16350	23350	23362.95	12.16	28710	-5717	24483	23916	23633	23066	22783	23775	22925	2193	7000	5000	16810	50	1	35862119	8463	9.30	0.45	12	0.20	2537.00	52580.00	29800	20230727	-20.81	15000	20230103	57.33	25000	-5.60	20240104	22600	4.42	20240104	29800	-20.81	20230727	15870	48.71	20230210	1.52	N	001430	5000	2193 억	4360595	N	N	6	N	N
73	20240109	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	0	3	0.00	1257054050	53860	63.13	23550	23700	23150	30350	16350	23350	23339.29	12.16	28710	-9427	24483	23916	23633	23066	22783	23775	22925	2193	7000	5000	16810	50	1	35862119	8374	9.20	0.44	12	0.15	2537.00	52580.00	29800	20230727	-21.64	15000	20230103	55.67	25000	-6.60	20240104	22600	3.32	20240104	29800	-21.64	20230727	15870	47.13	20230210	1.52	N	001430	5000	2193 억	4360595	N	N	6	N	N
74	20240109	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-100	5	-0.43	1055792450	45222	53.01	23550	23700	23150	30350	16350	23350	23346.88	12.16	28710	-10616	24483	23916	23633	23066	22783	23775	22925	2193	7000	5000	16810	50	1	35862119	8338	9.16	0.44	12	0.13	2537.00	52580.00	29800	20230727	-21.98	15000	20230103	55.00	25000	-7.00	20240104	22600	2.88	20240104	29800	-21.98	20230727	15870	46.50	20230210	1.52	N	001430	5000	2193 억	4360595	N	N	6	N	N
75	20240109	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	0	3	0.00	760167900	32551	38.15	23550	23700	23150	30350	16350	23350	23353.14	12.16	28710	-10650	24483	23916	23633	23066	22783	23775	22925	2193	7000	5000	16810	50	1	35862119	8374	9.20	0.44	12	0.09	2537.00	52580.00	29800	20230727	-21.64	15000	20230103	55.67	25000	-6.60	20240104	22600	3.32	20240104	29800	-21.64	20230727	15870	47.13	20230210	1.52	N	001430	5000	2193 억	4360595	N	N	6	N	N
76	20240109	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23450	100	2	0.43	537370000	23013	26.97	23550	23700	23150	30350	16350	23350	23350.71	12.16	28710	-7141	24483	23916	23633	23066	22783	23775	22925	2193	7000	5000	16810	50	1	35862119	8410	9.24	0.45	12	0.06	2537.00	52580.00	29800	20230727	-21.31	15000	20230103	56.33	25000	-6.20	20240104	22600	3.76	20240104	29800	-21.31	20230727	15870	47.76	20230210	1.52	N	001430	5000	2193 억	4360595	N	N	6	N	N
77	20240109	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	200	2	0.86	15665900	665	0.78	23550	23700	23500	30350	16350	23350	23557.74	12.16	28710	507	24483	23916	23633	23066	22783	23775	22925	2193	7000	5000	16810	50	1	35862119	8446	9.28	0.45	12	0.00	2537.00	52580.00	29800	20230727	-20.97	15000	20230103	57.00	25000	-5.80	20240104	22600	4.20	20240104	29800	-20.97	20230727	15870	48.39	20230210	1.52	N	001430	5000	2193 억	4360595	N	N	6	N	N
78	20240108	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	-350	5	-1.48	2012500050	85207	43.72	24200	24200	23350	30800	16600	23700	23619.91	12.20	4384	-46485	24933	24316	23783	23166	22633	24625	23475	2193	7100	5000	17060	50	1	35862119	8374	9.20	0.44	12	0.24	2537.00	52580.00	29800	20230727	-21.64	15000	20230103	55.67	25000	-6.60	20240104	22600	3.32	20240104	29800	-21.64	20230727	15870	47.13	20230210	1.55	N	001430	5000	2193 억	4375394	N	N	6	N	N
79	20240108	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	-300	5	-1.27	1850654200	78282	40.16	24200	24200	23350	30800	16600	23700	23640.87	12.20	4384	-44639	24933	24316	23783	23166	22633	24625	23475	2193	7100	5000	17060	50	1	35862119	8392	9.22	0.45	12	0.22	2537.00	52580.00	29800	20230727	-21.48	15000	20230103	56.00	25000	-6.40	20240104	22600	3.54	20240104	29800	-21.48	20230727	15870	47.45	20230210	1.55	N	001430	5000	2193 억	4375394	N	N	60	N	N
80	20240108	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	-200	5	-0.84	1702023500	71933	36.91	24200	24200	23350	30800	16600	23700	23661.23	12.20	4384	-41476	24933	24316	23783	23166	22633	24625	23475	2193	7100	5000	17060	50	1	35862119	8428	9.26	0.45	12	0.20	2537.00	52580.00	29800	20230727	-21.14	15000	20230103	56.67	25000	-6.00	20240104	22600	3.98	20240104	29800	-21.14	20230727	15870	48.08	20230210	1.55	N	001430	5000	2193 억	4375394	N	N	60	N	N
81	20240108	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23450	-250	5	-1.05	1517043600	64034	32.85	24200	24200	23350	30800	16600	23700	23691.22	12.20	4384	-39707	24933	24316	23783	23166	22633	24625	23475	2193	7100	5000	17060	50	1	35862119	8410	9.24	0.45	12	0.18	2537.00	52580.00	29800	20230727	-21.31	15000	20230103	56.33	25000	-6.20	20240104	22600	3.76	20240104	29800	-21.31	20230727	15870	47.76	20230210	1.55	N	001430	5000	2193 억	4375394	N	N	60	N	N
82	20240108	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	-200	5	-0.84	1335142200	56279	28.87	24200	24200	23350	30800	16600	23700	23723.63	12.20	4384	-37606	24933	24316	23783	23166	22633	24625	23475	2193	7100	5000	17060	50	1	35862119	8428	9.26	0.45	12	0.16	2537.00	52580.00	29800	20230727	-21.14	15000	20230103	56.67	25000	-6.00	20240104	22600	3.98	20240104	29800	-21.14	20230727	15870	48.08	20230210	1.55	N	001430	5000	2193 억	4375394	N	N	60	N	N
83	20240108	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	-150	5	-0.63	1023543500	43014	22.07	24200	24200	23500	30800	16600	23700	23795.59	12.20	4384	-29186	24933	24316	23783	23166	22633	24625	23475	2193	7100	5000	17060	50	1	35862119	8446	9.28	0.45	12	0.12	2537.00	52580.00	29800	20230727	-20.97	15000	20230103	57.00	25000	-5.80	20240104	22600	4.20	20240104	29800	-20.97	20230727	15870	48.39	20230210	1.55	N	001430	5000	2193 억	4375394	N	N	60	N	N
84	20240108	100120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	-50	5	-0.21	773721050	32441	16.64	24200	24200	23550	30800	16600	23700	23850.10	12.20	4384	-22484	24933	24316	23783	23166	22633	24625	23475	2193	7100	5000	17060	50	1	35862119	8481	9.32	0.45	12	0.09	2537.00	52580.00	29800	20230727	-20.64	15000	20230103	57.67	25000	-5.40	20240104	22600	4.65	20240104	29800	-20.64	20230727	15870	49.02	20230210	1.55	N	001430	5000	2193 억	4375394	N	N	60	N	N
85	20240108	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24100	400	2	1.69	86167500	3568	1.83	24200	24200	24000	30800	16600	23700	24150.08	12.20	4384	368	24933	24316	23783	23166	22633	24625	23475	2193	7100	5000	17060	50	1	35862119	8643	9.50	0.46	12	0.01	2537.00	52580.00	29800	20230727	-19.13	15000	20230103	60.67	25000	-3.60	20240104	22600	6.64	20240104	29800	-19.13	20230727	15870	51.86	20230210	1.55	N	001430	5000	2193 억	4375394	N	N	60	N	N
86	20240105	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23700	750	2	3.27	4635428600	194140	105.34	23250	24400	23250	29800	16100	22950	23877.78	12.22	38	-11502	25916	24432	23516	22032	21116	24150	21750	2193	6850	5000	16520	50	1	35862119	8499	9.34	0.45	12	0.54	2537.00	52580.00	29800	20230727	-20.47	15000	20230103	58.00	25000	-5.20	20240104	22600	4.87	20240104	29800	-20.47	20230727	15600	51.92	20230105	1.52	N	001430	5000	2193 억	4383875	N	N	60	N	N
87	20240105	150118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23800	850	2	3.70	4326599450	181138	98.29	23250	24400	23250	29800	16100	22950	23885.66	12.22	38	-7542	25916	24432	23516	22032	21116	24150	21750	2193	6850	5000	16520	50	1	35862119	8535	9.38	0.45	12	0.51	2537.00	52580.00	29800	20230727	-20.13	15000	20230103	58.67	25000	-4.80	20240104	22600	5.31	20240104	29800	-20.13	20230727	15600	52.56	20230105	1.52	N	001430	5000	2193 억	4383875	N	N	114	N	N
88	20240105	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23750	800	2	3.49	3766093800	157516	85.47	23250	24400	23250	29800	16100	22950	23909.29	12.22	38	-555	25916	24432	23516	22032	21116	24150	21750	2193	6850	5000	16520	50	1	35862119	8517	9.36	0.45	12	0.44	2537.00	52580.00	29800	20230727	-20.30	15000	20230103	58.33	25000	-5.00	20240104	22600	5.09	20240104	29800	-20.30	20230727	15600	52.24	20230105	1.52	N	001430	5000	2193 억	4383875	N	N	114	N	N
89	20240105	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	950	2	4.14	3123807950	130464	70.79	23250	24400	23250	29800	16100	22950	23943.85	12.22	38	5855	25916	24432	23516	22032	21116	24150	21750	2193	6850	5000	16520	50	1	35862119	8571	9.42	0.45	12	0.36	2537.00	52580.00	29800	20230727	-19.80	15000	20230103	59.33	25000	-4.40	20240104	22600	5.75	20240104	29800	-19.80	20230727	15600	53.21	20230105	1.52	N	001430	5000	2193 억	4383875	N	N	114	N	N
90	20240105	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	950	2	4.14	2867006350	119697	64.95	23250	24400	23250	29800	16100	22950	23952.22	12.22	38	5791	25916	24432	23516	22032	21116	24150	21750	2193	6850	5000	16520	50	1	35862119	8571	9.42	0.45	12	0.33	2537.00	52580.00	29800	20230727	-19.80	15000	20230103	59.33	25000	-4.40	20240104	22600	5.75	20240104	29800	-19.80	20230727	15600	53.21	20230105	1.52	N	001430	5000	2193 억	4383875	N	N	114	N	N
91	20240105	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24200	1250	2	5.45	2465261300	103012	55.90	23250	24400	23250	29800	16100	22950	23931.81	12.22	38	10566	25916	24432	23516	22032	21116	24150	21750	2193	6850	5000	16520	50	1	35862119	8679	9.54	0.46	12	0.29	2537.00	52580.00	29800	20230727	-18.79	15000	20230103	61.33	25000	-3.20	20240104	22600	7.08	20240104	29800	-18.79	20230727	15600	55.13	20230105	1.52	N	001430	5000	2193 억	4383875	N	N	114	N	N
92	20240105	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	1000	2	4.36	1869043200	78178	42.42	23250	24400	23250	29800	16100	22950	23907.56	12.22	38	14992	25916	24432	23516	22032	21116	24150	21750	2193	6850	5000	16520	50	1	35862119	8589	9.44	0.46	12	0.22	2537.00	52580.00	29800	20230727	-19.63	15000	20230103	59.67	25000	-4.20	20240104	22600	5.97	20240104	29800	-19.63	20230727	15600	53.53	20230105	1.52	N	001430	5000	2193 억	4383875	N	N	114	N	N
93	20240105	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	900	2	3.92	158525950	6702	3.64	23250	23900	23250	29800	16100	22950	23653.74	12.22	38	-817	25916	24432	23516	22032	21116	24150	21750	2193	6850	5000	16520	50	1	35862119	8553	9.40	0.45	12	0.02	2537.00	52580.00	29800	20230727	-19.97	15000	20230103	59.00	25000	-4.60	20240104	22600	5.53	20240104	29800	-19.97	20230727	15600	52.88	20230105	1.52	N	001430	5000	2193 억	4383875	N	N	114	N	N
94	20240104	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22950	50	2	0.22	4006123100	172672	50.39	22950	25000	22600	29750	16050	22900	23200.90	12.25	-60	-15173	24800	23850	23250	22300	21700	23550	22000	2193	6850	5000	16480	50	1	35862119	8230	9.05	0.44	12	0.48	2537.00	52580.00	29800	20230727	-22.99	15000	20230103	53.00	25000	-8.20	20240104	22600	1.55	20240104	29800	-22.99	20230727	15150	51.49	20230104	1.51	N	001430	5000	2193 억	4391613	N	N	114	N	N
95	20240104	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23050	150	2	0.66	3711548700	159849	46.65	22950	25000	22600	29750	16050	22900	23219.10	12.25	-60	-21368	24800	23850	23250	22300	21700	23550	22000	2193	6850	5000	16480	50	1	35862119	8266	9.09	0.44	12	0.45	2537.00	52580.00	29800	20230727	-22.65	15000	20230103	53.67	25000	-7.80	20240104	22600	1.99	20240104	29800	-22.65	20230727	15150	52.15	20230104	1.51	N	001430	5000	2193 억	4391613	N	N	3443	N	N
96	20240104	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	200	2	0.87	3375597650	145249	42.39	22950	25000	22600	29750	16050	22900	23240.08	12.25	-60	-23377	24800	23850	23250	22300	21700	23550	22000	2193	6850	5000	16480	50	1	35862119	8284	9.11	0.44	12	0.41	2537.00	52580.00	29800	20230727	-22.48	15000	20230103	54.00	25000	-7.60	20240104	22600	2.21	20240104	29800	-22.48	20230727	15150	52.48	20230104	1.51	N	001430	5000	2193 억	4391613	N	N	3443	N	N
97	20240104	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	-100	5	-0.44	1695492000	74196	21.65	22950	23150	22600	29750	16050	22900	22851.53	12.25	-60	-10095	24800	23850	23250	22300	21700	23550	22000	2193	6850	5000	16480	50	1	35862119	8177	8.99	0.43	12	0.21	2537.00	52580.00	29800	20230727	-23.49	15000	20230103	52.00	24850	-8.25	20240102	22600	0.88	20240104	29800	-23.49	20230727	15150	50.50	20230104	1.51	N	001430	5000	2193 억	4391613	N	N	3443	N	N
98	20240104	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	-50	5	-0.22	1481794150	64840	18.92	22950	23150	22600	29750	16050	22900	22853.08	12.25	-60	-10684	24800	23850	23250	22300	21700	23550	22000	2193	6850	5000	16480	50	1	35862119	8194	9.01	0.43	12	0.18	2537.00	52580.00	29800	20230727	-23.32	15000	20230103	52.33	24850	-8.05	20240102	22600	1.11	20240104	29800	-23.32	20230727	15150	50.83	20230104	1.51	N	001430	5000	2193 억	4391613	N	N	3443	N	N
99	20240104	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	0	3	0.00	1302907500	57012	16.64	22950	23150	22600	29750	16050	22900	22853.21	12.25	-60	-10873	24800	23850	23250	22300	21700	23550	22000	2193	6850	5000	16480	50	1	35862119	8212	9.03	0.44	12	0.16	2537.00	52580.00	29800	20230727	-23.15	15000	20230103	52.67	24850	-7.85	20240102	22600	1.33	20240104	29800	-23.15	20230727	15150	51.16	20230104	1.51	N	001430	5000	2193 억	4391613	N	N	3443	N	N
100	20240104	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	-50	5	-0.22	957627750	41942	12.24	22950	23150	22600	29750	16050	22900	22832.19	12.25	-60	-9530	24800	23850	23250	22300	21700	23550	22000	2193	6850	5000	16480	50	1	35862119	8194	9.01	0.43	12	0.12	2537.00	52580.00	29800	20230727	-23.32	15000	20230103	52.33	24850	-8.05	20240102	22600	1.11	20240104	29800	-23.32	20230727	15150	50.83	20230104	1.51	N	001430	5000	2193 억	4391613	N	N	3443	N	N
101	20240104	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	-150	5	-0.66	237258800	10359	3.02	22950	23150	22750	29750	16050	22900	22903.64	12.25	-60	-8060	24800	23850	23250	22300	21700	23550	22000	2193	6850	5000	16480	50	1	35862119	8159	8.97	0.43	12	0.03	2537.00	52580.00	29800	20230727	-23.66	15000	20230103	51.67	24850	-8.45	20240102	22650	0.44	20240103	29800	-23.66	20230727	15150	50.17	20230104	1.51	N	001430	5000	2193 억	4391613	N	N	3443	N	N
102	20240103	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	-1400	5	-5.76	7969646250	341497	316.02	24050	24200	22650	31550	17050	24300	23338.39	12.17	-2607	36089	25166	24732	24416	23982	23666	24575	23825	2193	7250	5000	17490	50	1	35862119	8212	9.03	0.44	12	0.95	2537.00	52580.00	29800	20230727	-23.15	15000	20230103	52.67	24850	-7.85	20240102	22650	1.10	20240103	29800	-23.15	20230727	15000	52.67	20230103	1.53	N	001430	5000	2193 억	4364228	N	N	3443	N	N
103	20240103	150118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	-1550	5	-6.38	6946840500	296750	274.61	24050	24200	22650	31550	17050	24300	23409.74	12.17	-2607	25783	25166	24732	24416	23982	23666	24575	23825	2193	7250	5000	17490	50	1	35862119	8159	8.97	0.43	12	0.83	2537.00	52580.00	29800	20230727	-23.66	15000	20230103	51.67	24850	-8.45	20240102	22650	0.44	20240103	29800	-23.66	20230727	15000	51.67	20230103	1.53	N	001430	5000	2193 억	4364228	N	N	143	N	N
104	20240103	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	-800	5	-3.29	3692711400	155405	143.81	24050	24200	23400	31550	17050	24300	23761.86	12.17	-2607	12755	25166	24732	24416	23982	23666	24575	23825	2193	7250	5000	17490	50	1	35862119	8428	9.26	0.45	12	0.43	2537.00	52580.00	29800	20230727	-21.14	15000	20230103	56.67	24850	-5.43	20240102	23400	0.43	20240103	29800	-21.14	20230727	15000	56.67	20230103	1.53	N	001430	5000	2193 억	4364228	N	N	143	N	N
105	20240103	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	-750	5	-3.09	2692205800	112855	104.43	24050	24200	23400	31550	17050	24300	23855.44	12.17	-2607	-7566	25166	24732	24416	23982	23666	24575	23825	2193	7250	5000	17490	50	1	35862119	8446	9.28	0.45	12	0.31	2537.00	52580.00	29800	20230727	-20.97	15000	20230103	57.00	24850	-5.23	20240102	23400	0.64	20240103	29800	-20.97	20230727	15000	57.00	20230103	1.53	N	001430	5000	2193 억	4364228	N	N	143	N	N
106	20240103	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	-400	5	-1.65	1504249900	62671	57.99	24050	24200	23900	31550	17050	24300	24002.33	12.17	-2607	-3641	25166	24732	24416	23982	23666	24575	23825	2193	7250	5000	17490	50	1	35862119	8571	9.42	0.45	12	0.17	2537.00	52580.00	29800	20230727	-19.80	15000	20230103	59.33	24850	-3.82	20240102	23900	0.00	20240103	29800	-19.80	20230727	15000	59.33	20230103	1.53	N	001430	5000	2193 억	4364228	N	N	143	N	N
107	20240103	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24000	-300	5	-1.23	1113861050	46376	42.92	24050	24200	23900	31550	17050	24300	24018.05	12.17	-2607	-1602	25166	24732	24416	23982	23666	24575	23825	2193	7250	5000	17490	50	1	35862119	8607	9.46	0.46	12	0.13	2537.00	52580.00	29800	20230727	-19.46	15000	20230103	60.00	24850	-3.42	20240102	23900	0.42	20240103	29800	-19.46	20230727	15000	60.00	20230103	1.53	N	001430	5000	2193 억	4364228	N	N	143	N	N
108	20240103	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24000	-300	5	-1.23	802288450	33404	30.91	24050	24200	23900	31550	17050	24300	24017.74	12.17	-2607	-608	25166	24732	24416	23982	23666	24575	23825	2193	7250	5000	17490	50	1	35862119	8607	9.46	0.46	12	0.09	2537.00	52580.00	29800	20230727	-19.46	15000	20230103	60.00	24850	-3.42	20240102	23900	0.42	20240103	29800	-19.46	20230727	15000	60.00	20230103	1.53	N	001430	5000	2193 억	4364228	N	N	143	N	N
109	20240103	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24000	-300	5	-1.23	27547750	1146	1.06	24050	24200	24000	31550	17050	24300	24038.18	12.17	-2607	-63	25166	24732	24416	23982	23666	24575	23825	2193	7250	5000	17490	50	1	35862119	8607	9.46	0.46	12	0.00	2537.00	52580.00	29800	20230727	-19.46	15000	20230103	60.00	24850	-3.42	20240102	24000	0.00	20240103	29800	-19.46	20230727	15000	60.00	20230103	1.53	N	001430	5000	2193 억	4364228	N	N	143	N	N
110	20240102	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24300	-550	5	-2.21	2612956100	107722	100.82	24500	24850	24100	32300	17400	24850	24256.46	12.19	5485	3202	25350	25100	24700	24450	24050	25225	24575	2193	7450	5000	17890	50	1	35862119	8714	9.58	0.46	12	0.30	2537.00	52580.00	29800	20230727	-18.46	15000	20230103	62.00	24850	-2.21	20240102	24100	0.83	20240102	29800	-18.46	20230727	15000	62.00	20230103	1.43	N	001430	5000	2193 억	4373158	N	N	143	N	N
111	20240102	150117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24250	-600	5	-2.41	2421072750	99810	93.42	24500	24850	24100	32300	17400	24850	24256.82	12.19	5485	2680	25350	25100	24700	24450	24050	25225	24575	2193	7450	5000	17890	50	1	35862119	8697	9.56	0.46	12	0.28	2537.00	52580.00	29800	20230727	-18.62	15000	20230103	61.67	24850	-2.41	20240102	24100	0.62	20240102	29800	-18.62	20230727	15000	61.67	20230103	1.43	N	001430	5000	2193 억	4373158	N	N	527	N	N
112	20240102	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24300	-550	5	-2.21	1550542600	63795	59.71	24500	24850	24100	32300	17400	24850	24305.08	12.19	5485	-6623	25350	25100	24700	24450	24050	25225	24575	2193	7450	5000	17890	50	1	35862119	8714	9.58	0.46	12	0.18	2537.00	52580.00	29800	20230727	-18.46	15000	20230103	62.00	24850	-2.21	20240102	24100	0.83	20240102	29800	-18.46	20230727	15000	62.00	20230103	1.43	N	001430	5000	2193 억	4373158	N	N	527	N	N
113	20240102	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24250	-600	5	-2.41	1290486450	53054	49.66	24500	24850	24100	32300	17400	24850	24324.02	12.19	5485	-6095	25350	25100	24700	24450	24050	25225	24575	2193	7450	5000	17890	50	1	35862119	8697	9.56	0.46	12	0.15	2537.00	52580.00	29800	20230727	-18.62	15000	20230103	61.67	24850	-2.41	20240102	24100	0.62	20240102	29800	-18.62	20230727	15000	61.67	20230103	1.43	N	001430	5000	2193 억	4373158	N	N	527	N	N
114	20240102	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24300	-550	5	-2.21	894419900	36699	34.35	24500	24850	24250	32300	17400	24850	24371.78	12.19	5485	-478	25350	25100	24700	24450	24050	25225	24575	2193	7450	5000	17890	50	1	35862119	8714	9.58	0.46	12	0.10	2537.00	52580.00	29800	20230727	-18.46	15000	20230103	62.00	24850	-2.21	20240102	24250	0.21	20240102	29800	-18.46	20230727	15000	62.00	20230103	1.43	N	001430	5000	2193 억	4373158	N	N	527	N	N
115	20240102	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24350	-500	5	-2.01	621976600	25487	23.86	24500	24850	24250	32300	17400	24850	24403.68	12.19	5485	-1726	25350	25100	24700	24450	24050	25225	24575	2193	7450	5000	17890	50	1	35862119	8732	9.60	0.46	12	0.07	2537.00	52580.00	29800	20230727	-18.29	15000	20230103	62.33	24850	-2.01	20240102	24250	0.41	20240102	29800	-18.29	20230727	15000	62.33	20230103	1.43	N	001430	5000	2193 억	4373158	N	N	527	N	N
116	20240102	100117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24500	-350	5	-1.41	16049850	655	0.61	24500	24800	24500	32300	17400	24850	24503.59	12.19	5485	-470	25350	25100	24700	24450	24050	25225	24575	2193	7450	5000	17890	50	1	35862119	8786	9.66	0.47	12	0.00	2537.00	52580.00	29800	20230727	-17.79	15000	20230103	63.33	24800	-1.21	20240102	24500	0.00	20240102	29800	-17.79	20230727	15000	63.33	20230103	1.43	N	001430	5000	2193 억	4373158	N	N	527	N	N
117	20240102	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24850	0	3	0.00	0	0	0.00	0	0	0	32300	17400	24850	0.00	12.19	5485	0	25350	25100	24700	24450	24050	25225	24575	2193	7450	5000	17890	50	1	35862119	8912	9.80	0.47	12	0.00	2537.00	52580.00	29800	20230727	-16.61	15000	20230103	65.67	0	0.00	0	0	0.00	0	29800	-16.61	20230727	15000	65.67	20230103	1.43	N	001430	5000	2193 억	4373158	N	N	527	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History