KissMeData/001430/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	150	2	0.66	1520860100	66382	43.11	22900	23100	22750	29400	15900	22650	22910.78	9.84	-5733	23216	22932	22716	22432	22216	22825	22325	2193	6750	5000	16300	50	1	35862119	8177	6.38	0.42	12	0.19	3576.00	54525.00	29800	20230727	-23.49	19980	20240124	14.11	27350	-16.64	20240226	19980	14.11	20240124	29800	-23.49	20230727	19980	14.11	20240124	1.89	N	001430	5000	2193 억	3529951	N	N	1130	N	N
3	20240329	150120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	150	2	0.66	1410059600	61525	39.96	22900	23100	22750	29400	15900	22650	22918.48	9.84	-4057	23216	22932	22716	22432	22216	22825	22325	2193	6750	5000	16300	50	1	35862119	8177	6.38	0.42	12	0.17	3576.00	54525.00	29800	20230727	-23.49	19980	20240124	14.11	27350	-16.64	20240226	19980	14.11	20240124	29800	-23.49	20230727	19980	14.11	20240124	1.89	N	001430	5000	2193 억	3529951	N	N	8	N	N
4	20240329	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	200	2	0.88	1034946200	45132	29.31	22900	23100	22750	29400	15900	22650	22931.54	9.84	-4273	23216	22932	22716	22432	22216	22825	22325	2193	6750	5000	16300	50	1	35862119	8194	6.39	0.42	12	0.13	3576.00	54525.00	29800	20230727	-23.32	19980	20240124	14.36	27350	-16.45	20240226	19980	14.36	20240124	29800	-23.32	20230727	19980	14.36	20240124	1.89	N	001430	5000	2193 억	3529951	N	N	8	N	N
5	20240329	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22950	300	2	1.32	926496300	40396	26.23	22900	23100	22750	29400	15900	22650	22935.35	9.84	-2728	23216	22932	22716	22432	22216	22825	22325	2193	6750	5000	16300	50	1	35862119	8230	6.42	0.42	12	0.11	3576.00	54525.00	29800	20230727	-22.99	19980	20240124	14.86	27350	-16.09	20240226	19980	14.86	20240124	29800	-22.99	20230727	19980	14.86	20240124	1.89	N	001430	5000	2193 억	3529951	N	N	8	N	N
6	20240329	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	250	2	1.10	795142650	34666	22.51	22900	23100	22750	29400	15900	22650	22937.25	9.84	161	23216	22932	22716	22432	22216	22825	22325	2193	6750	5000	16300	50	1	35862119	8212	6.40	0.42	12	0.10	3576.00	54525.00	29800	20230727	-23.15	19980	20240124	14.61	27350	-16.27	20240226	19980	14.61	20240124	29800	-23.15	20230727	19980	14.61	20240124	1.89	N	001430	5000	2193 억	3529951	N	N	8	N	N
7	20240329	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22950	300	2	1.32	666968850	29072	18.88	22900	23100	22750	29400	15900	22650	22941.97	9.84	1000	23216	22932	22716	22432	22216	22825	22325	2193	6750	5000	16300	50	1	35862119	8230	6.42	0.42	12	0.08	3576.00	54525.00	29800	20230727	-22.99	19980	20240124	14.86	27350	-16.09	20240226	19980	14.86	20240124	29800	-22.99	20230727	19980	14.86	20240124	1.89	N	001430	5000	2193 억	3529951	N	N	8	N	N
8	20240329	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23000	350	2	1.55	449117850	19599	12.73	22900	23050	22750	29400	15900	22650	22915.35	9.84	483	23216	22932	22716	22432	22216	22825	22325	2193	6750	5000	16300	50	1	35862119	8248	6.43	0.42	12	0.05	3576.00	54525.00	29800	20230727	-22.82	19980	20240124	15.12	27350	-15.90	20240226	19980	15.12	20240124	29800	-22.82	20230727	19980	15.12	20240124	1.89	N	001430	5000	2193 억	3529951	N	N	8	N	N
9	20240329	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	100	2	0.44	36971000	1618	1.05	22900	22900	22750	29400	15900	22650	22849.81	9.84	-540	23216	22932	22716	22432	22216	22825	22325	2193	6750	5000	16300	50	1	35862119	8159	6.36	0.42	12	0.00	3576.00	54525.00	29800	20230727	-23.66	19980	20240124	13.86	27350	-16.82	20240226	19980	13.86	20240124	29800	-23.66	20230727	19980	13.86	20240124	1.89	N	001430	5000	2193 억	3529951	N	N	8	N	N
10	20240328	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22650	-250	5	-1.09	3461709700	153018	113.13	23000	23000	22500	29750	16050	22900	22622.89	9.79	19776	23833	23366	22933	22466	22033	23150	22250	2193	6850	5000	16480	50	1	35862119	8123	6.33	0.42	12	0.43	3576.00	54525.00	29800	20230727	-23.99	19980	20240124	13.36	27350	-17.18	20240226	19980	13.36	20240124	29800	-23.99	20230727	19980	13.36	20240124	1.91	N	001430	5000	2193 억	3509902	N	N	8	N	N
11	20240328	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-300	5	-1.31	3188188350	140957	104.21	23000	23000	22500	29750	16050	22900	22618.16	9.79	16540	23833	23366	22933	22466	22033	23150	22250	2193	6850	5000	16480	50	1	35862119	8105	6.32	0.41	12	0.39	3576.00	54525.00	29800	20230727	-24.16	19980	20240124	13.11	27350	-17.37	20240226	19980	13.11	20240124	29800	-24.16	20230727	19980	13.11	20240124	1.91	N	001430	5000	2193 억	3509902	N	N	837	N	N
12	20240328	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22550	-350	5	-1.53	2869857350	126860	93.79	23000	23000	22500	29750	16050	22900	22622.24	9.79	12483	23833	23366	22933	22466	22033	23150	22250	2193	6850	5000	16480	50	1	35862119	8087	6.31	0.41	12	0.35	3576.00	54525.00	29800	20230727	-24.33	19980	20240124	12.86	27350	-17.55	20240226	19980	12.86	20240124	29800	-24.33	20230727	19980	12.86	20240124	1.91	N	001430	5000	2193 억	3509902	N	N	837	N	N
13	20240328	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-300	5	-1.31	2440784350	107859	79.74	23000	23000	22500	29750	16050	22900	22629.40	9.79	9939	23833	23366	22933	22466	22033	23150	22250	2193	6850	5000	16480	50	1	35862119	8105	6.32	0.41	12	0.30	3576.00	54525.00	29800	20230727	-24.16	19980	20240124	13.11	27350	-17.37	20240226	19980	13.11	20240124	29800	-24.16	20230727	19980	13.11	20240124	1.91	N	001430	5000	2193 억	3509902	N	N	837	N	N
14	20240328	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22550	-350	5	-1.53	2107460500	93152	68.87	23000	23000	22500	29750	16050	22900	22623.89	9.79	1617	23833	23366	22933	22466	22033	23150	22250	2193	6850	5000	16480	50	1	35862119	8087	6.31	0.41	12	0.26	3576.00	54525.00	29800	20230727	-24.33	19980	20240124	12.86	27350	-17.55	20240226	19980	12.86	20240124	29800	-24.33	20230727	19980	12.86	20240124	1.91	N	001430	5000	2193 억	3509902	N	N	837	N	N
15	20240328	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-300	5	-1.31	1387223500	61239	45.28	23000	23000	22500	29750	16050	22900	22652.62	9.79	-902	23833	23366	22933	22466	22033	23150	22250	2193	6850	5000	16480	50	1	35862119	8105	6.32	0.41	12	0.17	3576.00	54525.00	29800	20230727	-24.16	19980	20240124	13.11	27350	-17.37	20240226	19980	13.11	20240124	29800	-24.16	20230727	19980	13.11	20240124	1.91	N	001430	5000	2193 억	3509902	N	N	837	N	N
16	20240328	100120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-200	5	-0.87	1020514750	45056	33.31	23000	23000	22500	29750	16050	22900	22649.92	9.79	-374	23833	23366	22933	22466	22033	23150	22250	2193	6850	5000	16480	50	1	35862119	8141	6.35	0.42	12	0.13	3576.00	54525.00	29800	20230727	-23.83	19980	20240124	13.61	27350	-17.00	20240226	19980	13.61	20240124	29800	-23.83	20230727	19980	13.61	20240124	1.91	N	001430	5000	2193 억	3509902	N	N	837	N	N
17	20240328	090120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	-100	5	-0.44	9096200	396	0.29	23000	23000	22800	29750	16050	22900	22970.20	9.79	-121	23833	23366	22933	22466	22033	23150	22250	2193	6850	5000	16480	50	1	35862119	8177	6.38	0.42	12	0.00	3576.00	54525.00	29800	20230727	-23.49	19980	20240124	14.11	27350	-16.64	20240226	19980	14.11	20240124	29800	-23.49	20230727	19980	14.11	20240124	1.91	N	001430	5000	2193 억	3509902	N	N	837	N	N
18	20240327	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	-450	5	-1.93	3090985600	134982	102.25	23300	23400	22500	30350	16350	23350	22899.24	9.81	-6755	24116	23732	23416	23032	22716	23925	23225	2193	7000	5000	16810	50	1	35862119	8212	6.40	0.42	12	0.38	3576.00	54525.00	29800	20230727	-23.15	19980	20240124	14.61	27350	-16.27	20240226	19980	14.61	20240124	29800	-23.15	20230727	19980	14.61	20240124	1.91	N	001430	5000	2193 억	3518838	N	N	837	N	N
19	20240327	150118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	-450	5	-1.93	2912584650	127200	96.35	23300	23400	22500	30350	16350	23350	22897.68	9.81	-2967	24116	23732	23416	23032	22716	23925	23225	2193	7000	5000	16810	50	1	35862119	8212	6.40	0.42	12	0.35	3576.00	54525.00	29800	20230727	-23.15	19980	20240124	14.61	27350	-16.27	20240226	19980	14.61	20240124	29800	-23.15	20230727	19980	14.61	20240124	1.91	N	001430	5000	2193 억	3518838	N	N	0	N	N
20	20240327	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	-550	5	-2.36	2593222250	113222	85.76	23300	23400	22500	30350	16350	23350	22903.87	9.81	657	24116	23732	23416	23032	22716	23925	23225	2193	7000	5000	16810	50	1	35862119	8177	6.38	0.42	12	0.32	3576.00	54525.00	29800	20230727	-23.49	19980	20240124	14.11	27350	-16.64	20240226	19980	14.11	20240124	29800	-23.49	20230727	19980	14.11	20240124	1.91	N	001430	5000	2193 억	3518838	N	N	0	N	N
21	20240327	130120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	-550	5	-2.36	2399975700	104744	79.34	23300	23400	22500	30350	16350	23350	22912.77	9.81	1948	24116	23732	23416	23032	22716	23925	23225	2193	7000	5000	16810	50	1	35862119	8177	6.38	0.42	12	0.29	3576.00	54525.00	29800	20230727	-23.49	19980	20240124	14.11	27350	-16.64	20240226	19980	14.11	20240124	29800	-23.49	20230727	19980	14.11	20240124	1.91	N	001430	5000	2193 억	3518838	N	N	0	N	N
22	20240327	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22950	-400	5	-1.71	1503922350	65249	49.43	23300	23400	22900	30350	16350	23350	23048.97	9.81	756	24116	23732	23416	23032	22716	23925	23225	2193	7000	5000	16810	50	1	35862119	8230	6.42	0.42	12	0.18	3576.00	54525.00	29800	20230727	-22.99	19980	20240124	14.86	27350	-16.09	20240226	19980	14.86	20240124	29800	-22.99	20230727	19980	14.86	20240124	1.91	N	001430	5000	2193 억	3518838	N	N	0	N	N
23	20240327	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23050	-300	5	-1.28	660300650	28535	21.61	23300	23400	23050	30350	16350	23350	23140.03	9.81	1192	24116	23732	23416	23032	22716	23925	23225	2193	7000	5000	16810	50	1	35862119	8266	6.45	0.42	12	0.08	3576.00	54525.00	29800	20230727	-22.65	19980	20240124	15.37	27350	-15.72	20240226	19980	15.37	20240124	29800	-22.65	20230727	19980	15.37	20240124	1.91	N	001430	5000	2193 억	3518838	N	N	0	N	N
24	20240327	100117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	-200	5	-0.86	464885650	20076	15.21	23300	23400	23050	30350	16350	23350	23156.29	9.81	1708	24116	23732	23416	23032	22716	23925	23225	2193	7000	5000	16810	50	1	35862119	8302	6.47	0.42	12	0.06	3576.00	54525.00	29800	20230727	-22.32	19980	20240124	15.87	27350	-15.36	20240226	19980	15.87	20240124	29800	-22.32	20230727	19980	15.87	20240124	1.91	N	001430	5000	2193 억	3518838	N	N	0	N	N
25	20240327	090121	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-100	5	-0.43	19685100	845	0.64	23300	23300	23250	30350	16350	23350	23295.98	9.81	-647	24116	23732	23416	23032	22716	23925	23225	2193	7000	5000	16810	50	1	35862119	8338	6.50	0.43	12	0.00	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	1.91	N	001430	5000	2193 억	3518838	N	N	0	N	N
26	20240326	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	250	2	1.08	3102182100	131953	186.70	23300	23800	23100	30000	16200	23100	23509.75	9.83	13547	23466	23282	23066	22882	22666	23300	22900	2193	6900	5000	16630	50	1	35862119	8374	6.53	0.43	12	0.37	3576.00	54525.00	29800	20230727	-21.64	19980	20240124	16.87	27350	-14.63	20240226	19980	16.87	20240124	29800	-21.64	20230727	19980	16.87	20240124	1.91	N	001430	5000	2193 억	3525550	N	N	0	N	N
27	20240326	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	400	2	1.73	2942463950	125136	177.05	23300	23800	23100	30000	16200	23100	23514.13	9.83	14317	23466	23282	23066	22882	22666	23300	22900	2193	6900	5000	16630	50	1	35862119	8428	6.57	0.43	12	0.35	3576.00	54525.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	1.91	N	001430	5000	2193 억	3525550	N	N	0	N	N
28	20240326	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	250	2	1.08	2578373550	109571	155.03	23300	23800	23100	30000	16200	23100	23531.53	9.83	14650	23466	23282	23066	22882	22666	23300	22900	2193	6900	5000	16630	50	1	35862119	8374	6.53	0.43	12	0.31	3576.00	54525.00	29800	20230727	-21.64	19980	20240124	16.87	27350	-14.63	20240226	19980	16.87	20240124	29800	-21.64	20230727	19980	16.87	20240124	1.91	N	001430	5000	2193 억	3525550	N	N	0	N	N
29	20240326	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	450	2	1.95	1453269050	61570	87.11	23300	23800	23250	30000	16200	23100	23603.53	9.83	7550	23466	23282	23066	22882	22666	23300	22900	2193	6900	5000	16630	50	1	35862119	8446	6.59	0.43	12	0.17	3576.00	54525.00	29800	20230727	-20.97	19980	20240124	17.87	27350	-13.89	20240226	19980	17.87	20240124	29800	-20.97	20230727	19980	17.87	20240124	1.91	N	001430	5000	2193 억	3525550	N	N	0	N	N
30	20240326	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	550	2	2.38	1118407500	47438	67.12	23300	23750	23250	30000	16200	23100	23576.19	9.83	9630	23466	23282	23066	22882	22666	23300	22900	2193	6900	5000	16630	50	1	35862119	8481	6.61	0.43	12	0.13	3576.00	54525.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	1.91	N	001430	5000	2193 억	3525550	N	N	0	N	N
31	20240326	110117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	550	2	2.38	805008500	34207	48.40	23300	23750	23250	30000	16200	23100	23533.44	9.83	8761	23466	23282	23066	22882	22666	23300	22900	2193	6900	5000	16630	50	1	35862119	8481	6.61	0.43	12	0.10	3576.00	54525.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	1.91	N	001430	5000	2193 억	3525550	N	N	0	N	N
32	20240326	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	300	2	1.30	323743700	13834	19.57	23300	23500	23250	30000	16200	23100	23402.03	9.83	4678	23466	23282	23066	22882	22666	23300	22900	2193	6900	5000	16630	50	1	35862119	8392	6.54	0.43	12	0.04	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	1.91	N	001430	5000	2193 억	3525550	N	N	0	N	N
33	20240326	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	200	2	0.87	10780800	463	0.66	23300	23300	23250	30000	16200	23100	23284.67	9.83	228	23466	23282	23066	22882	22666	23300	22900	2193	6900	5000	16630	50	1	35862119	8356	6.52	0.43	12	0.00	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.91	N	001430	5000	2193 억	3525550	N	N	0	N	N
34	20240325	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	-150	5	-0.65	1629727350	70658	70.87	23100	23250	22850	30200	16300	23250	23065.01	9.84	-5531	23883	23566	23383	23066	22883	23475	22975	2193	6950	5000	16740	50	1	35862119	8284	6.46	0.42	12	0.20	3576.00	54525.00	29800	20230727	-22.48	19980	20240124	15.62	27350	-15.54	20240226	19980	15.62	20240124	29800	-22.48	20230727	19980	15.62	20240124	1.95	N	001430	5000	2193 억	3528448	N	N	0	N	N
35	20240325	150121	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23000	-250	5	-1.08	1452948450	63010	63.20	23100	23250	22850	30200	16300	23250	23059.01	9.84	-2717	23883	23566	23383	23066	22883	23475	22975	2193	6950	5000	16740	50	1	35862119	8248	6.43	0.42	12	0.18	3576.00	54525.00	29800	20230727	-22.82	19980	20240124	15.12	27350	-15.90	20240226	19980	15.12	20240124	29800	-22.82	20230727	19980	15.12	20240124	1.95	N	001430	5000	2193 억	3528448	N	N	0	N	N
36	20240325	140120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23000	-250	5	-1.08	1211608200	52527	52.69	23100	23250	22850	30200	16300	23250	23066.39	9.84	-4525	23883	23566	23383	23066	22883	23475	22975	2193	6950	5000	16740	50	1	35862119	8248	6.43	0.42	12	0.15	3576.00	54525.00	29800	20230727	-22.82	19980	20240124	15.12	27350	-15.90	20240226	19980	15.12	20240124	29800	-22.82	20230727	19980	15.12	20240124	1.95	N	001430	5000	2193 억	3528448	N	N	0	N	N
37	20240325	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23050	-200	5	-0.86	1039568650	45061	45.20	23100	23250	22850	30200	16300	23250	23070.25	9.84	-3473	23883	23566	23383	23066	22883	23475	22975	2193	6950	5000	16740	50	1	35862119	8266	6.45	0.42	12	0.13	3576.00	54525.00	29800	20230727	-22.65	19980	20240124	15.37	27350	-15.72	20240226	19980	15.37	20240124	29800	-22.65	20230727	19980	15.37	20240124	1.95	N	001430	5000	2193 억	3528448	N	N	0	N	N
38	20240325	120124	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	-100	5	-0.43	763954350	33109	33.21	23100	23250	22850	30200	16300	23250	23073.91	9.84	-2757	23883	23566	23383	23066	22883	23475	22975	2193	6950	5000	16740	50	1	35862119	8302	6.47	0.42	12	0.09	3576.00	54525.00	29800	20230727	-22.32	19980	20240124	15.87	27350	-15.36	20240226	19980	15.87	20240124	29800	-22.32	20230727	19980	15.87	20240124	1.95	N	001430	5000	2193 억	3528448	N	N	0	N	N
39	20240325	110120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	-150	5	-0.65	603445650	26184	26.26	23100	23250	22850	30200	16300	23250	23046.34	9.84	-3031	23883	23566	23383	23066	22883	23475	22975	2193	6950	5000	16740	50	1	35862119	8284	6.46	0.42	12	0.07	3576.00	54525.00	29800	20230727	-22.48	19980	20240124	15.62	27350	-15.54	20240226	19980	15.62	20240124	29800	-22.48	20230727	19980	15.62	20240124	1.95	N	001430	5000	2193 억	3528448	N	N	0	N	N
40	20240325	100120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	-150	5	-0.65	492937400	21402	21.47	23100	23250	22850	30200	16300	23250	23032.30	9.84	-1029	23883	23566	23383	23066	22883	23475	22975	2193	6950	5000	16740	50	1	35862119	8284	6.46	0.42	12	0.06	3576.00	54525.00	29800	20230727	-22.48	19980	20240124	15.62	27350	-15.54	20240226	19980	15.62	20240124	29800	-22.48	20230727	19980	15.62	20240124	1.95	N	001430	5000	2193 억	3528448	N	N	0	N	N
41	20240325	090120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	-150	5	-0.65	24109900	1044	1.05	23100	23250	23050	30200	16300	23250	23093.62	9.84	-58	23883	23566	23383	23066	22883	23475	22975	2193	6950	5000	16740	50	1	35862119	8284	6.46	0.42	12	0.00	3576.00	54525.00	29800	20230727	-22.48	19980	20240124	15.62	27350	-15.54	20240226	19980	15.62	20240124	29800	-22.48	20230727	19980	15.62	20240124	1.95	N	001430	5000	2193 억	3528448	N	N	0	N	N
42	20240322	160120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-650	5	-2.72	2321500750	99422	105.08	23700	23700	23200	31050	16750	23900	23350.03	9.93	-32536	24533	24216	23883	23566	23233	24050	23400	2193	7150	5000	17200	50	1	35862119	8338	6.50	0.43	12	0.28	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	1.95	N	001430	5000	2193 억	3560773	N	N	127	N	N
43	20240322	150120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	-600	5	-2.51	2141201300	91675	96.89	23700	23700	23200	31050	16750	23900	23356.44	9.93	-28533	24533	24216	23883	23566	23233	24050	23400	2193	7150	5000	17200	50	1	35862119	8356	6.52	0.43	12	0.26	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.95	N	001430	5000	2193 억	3560773	N	N	127	N	N
44	20240322	140120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	-550	5	-2.30	1891401250	80926	85.53	23700	23700	23200	31050	16750	23900	23371.98	9.93	-23766	24533	24216	23883	23566	23233	24050	23400	2193	7150	5000	17200	50	1	35862119	8374	6.53	0.43	12	0.23	3576.00	54525.00	29800	20230727	-21.64	19980	20240124	16.87	27350	-14.63	20240226	19980	16.87	20240124	29800	-21.64	20230727	19980	16.87	20240124	1.95	N	001430	5000	2193 억	3560773	N	N	127	N	N
45	20240322	130120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-650	5	-2.72	1725584650	73799	78.00	23700	23700	23200	31050	16750	23900	23382.22	9.93	-19473	24533	24216	23883	23566	23233	24050	23400	2193	7150	5000	17200	50	1	35862119	8338	6.50	0.43	12	0.21	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	1.95	N	001430	5000	2193 억	3560773	N	N	127	N	N
46	20240322	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	-600	5	-2.51	1497111550	63973	67.61	23700	23700	23200	31050	16750	23900	23402.24	9.93	-16100	24533	24216	23883	23566	23233	24050	23400	2193	7150	5000	17200	50	1	35862119	8356	6.52	0.43	12	0.18	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.95	N	001430	5000	2193 억	3560773	N	N	127	N	N
47	20240322	110120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-650	5	-2.72	1168578850	49859	52.70	23700	23700	23250	31050	16750	23900	23437.67	9.93	-15168	24533	24216	23883	23566	23233	24050	23400	2193	7150	5000	17200	50	1	35862119	8338	6.50	0.43	12	0.14	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	1.95	N	001430	5000	2193 억	3560773	N	N	127	N	N
48	20240322	100120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	-350	5	-1.46	512047000	21780	23.02	23700	23700	23350	31050	16750	23900	23509.96	9.93	-12556	24533	24216	23883	23566	23233	24050	23400	2193	7150	5000	17200	50	1	35862119	8446	6.59	0.43	12	0.06	3576.00	54525.00	29800	20230727	-20.97	19980	20240124	17.87	27350	-13.89	20240226	19980	17.87	20240124	29800	-20.97	20230727	19980	17.87	20240124	1.95	N	001430	5000	2193 억	3560773	N	N	127	N	N
49	20240322	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	-250	5	-1.05	47957150	2028	2.14	23700	23700	23550	31050	16750	23900	23647.51	9.93	-1561	24533	24216	23883	23566	23233	24050	23400	2193	7150	5000	17200	50	1	35862119	8481	6.61	0.43	12	0.01	3576.00	54525.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	1.95	N	001430	5000	2193 억	3560773	N	N	127	N	N
50	20240321	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	-100	5	-0.42	2239650150	93897	73.45	24200	24200	23550	31200	16800	24000	23852.20	10.01	-17981	24566	24282	23916	23632	23266	24425	23775	2193	7200	5000	17280	50	1	35862119	8571	6.68	0.44	12	0.26	3576.00	54525.00	29800	20230727	-19.80	19980	20240124	19.62	27350	-12.61	20240226	19980	19.62	20240124	29800	-19.80	20230727	19980	19.62	20240124	2.03	N	001430	5000	2193 억	3588323	N	N	127	N	N
51	20240321	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23600	-400	5	-1.67	2122998350	88999	69.62	24200	24200	23550	31200	16800	24000	23854.18	10.01	-15567	24566	24282	23916	23632	23266	24425	23775	2193	7200	5000	17280	50	1	35862119	8463	6.60	0.43	12	0.25	3576.00	54525.00	29800	20230727	-20.81	19980	20240124	18.12	27350	-13.71	20240226	19980	18.12	20240124	29800	-20.81	20230727	19980	18.12	20240124	2.03	N	001430	5000	2193 억	3588323	N	N	1	N	N
52	20240321	140120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	-50	5	-0.21	1419242050	59365	46.44	24200	24200	23750	31200	16800	24000	23907.05	10.01	-7927	24566	24282	23916	23632	23266	24425	23775	2193	7200	5000	17280	50	1	35862119	8589	6.70	0.44	12	0.17	3576.00	54525.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.03	N	001430	5000	2193 억	3588323	N	N	1	N	N
53	20240321	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	-50	5	-0.21	1311799200	54876	42.93	24200	24200	23750	31200	16800	24000	23904.79	10.01	-7321	24566	24282	23916	23632	23266	24425	23775	2193	7200	5000	17280	50	1	35862119	8589	6.70	0.44	12	0.15	3576.00	54525.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.03	N	001430	5000	2193 억	3588323	N	N	1	N	N
54	20240321	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	-100	5	-0.42	1090322300	45581	35.66	24200	24200	23750	31200	16800	24000	23920.54	10.01	-8830	24566	24282	23916	23632	23266	24425	23775	2193	7200	5000	17280	50	1	35862119	8571	6.68	0.44	12	0.13	3576.00	54525.00	29800	20230727	-19.80	19980	20240124	19.62	27350	-12.61	20240226	19980	19.62	20240124	29800	-19.80	20230727	19980	19.62	20240124	2.03	N	001430	5000	2193 억	3588323	N	N	1	N	N
55	20240321	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	-150	5	-0.62	878206300	36672	28.69	24200	24200	23800	31200	16800	24000	23947.60	10.01	-8486	24566	24282	23916	23632	23266	24425	23775	2193	7200	5000	17280	50	1	35862119	8553	6.67	0.44	12	0.10	3576.00	54525.00	29800	20230727	-19.97	19980	20240124	19.37	27350	-12.80	20240226	19980	19.37	20240124	29800	-19.97	20230727	19980	19.37	20240124	2.03	N	001430	5000	2193 억	3588323	N	N	1	N	N
56	20240321	100120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	-50	5	-0.21	653659800	27262	21.33	24200	24200	23800	31200	16800	24000	23976.96	10.01	-5013	24566	24282	23916	23632	23266	24425	23775	2193	7200	5000	17280	50	1	35862119	8589	6.70	0.44	12	0.08	3576.00	54525.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.03	N	001430	5000	2193 억	3588323	N	N	1	N	N
57	20240321	090120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24100	100	2	0.42	36288450	1505	1.18	24200	24200	24050	31200	16800	24000	24111.93	10.01	-893	24566	24282	23916	23632	23266	24425	23775	2193	7200	5000	17280	50	1	35862119	8643	6.74	0.44	12	0.00	3576.00	54525.00	29800	20230727	-19.13	19980	20240124	20.62	27350	-11.88	20240226	19980	20.62	20240124	29800	-19.13	20230727	19980	20.62	20240124	2.03	N	001430	5000	2193 억	3588323	N	N	1	N	N
58	20240320	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24000	600	2	2.56	3061515550	127603	76.01	23650	24200	23550	30400	16400	23400	23992.50	10.10	-28615	24633	24016	23483	22866	22333	24325	23175	2193	7000	5000	16840	50	1	35862119	8607	6.71	0.44	12	0.36	3576.00	54525.00	29800	20230727	-19.46	19980	20240124	20.12	27350	-12.25	20240226	19980	20.12	20240124	29800	-19.46	20230727	19980	20.12	20240124	2.06	N	001430	5000	2193 억	3621444	N	N	1	N	N
59	20240320	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24100	700	2	2.99	2908447550	121244	72.23	23650	24200	23550	30400	16400	23400	23988.38	10.10	-27528	24633	24016	23483	22866	22333	24325	23175	2193	7000	5000	16840	50	1	35862119	8643	6.74	0.44	12	0.34	3576.00	54525.00	29800	20230727	-19.13	19980	20240124	20.62	27350	-11.88	20240226	19980	20.62	20240124	29800	-19.13	20230727	19980	20.62	20240124	2.06	N	001430	5000	2193 억	3621444	N	N	57	N	N
60	20240320	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24000	600	2	2.56	2615328150	109050	64.96	23650	24200	23550	30400	16400	23400	23982.83	10.10	-24963	24633	24016	23483	22866	22333	24325	23175	2193	7000	5000	16840	50	1	35862119	8607	6.71	0.44	12	0.30	3576.00	54525.00	29800	20230727	-19.46	19980	20240124	20.12	27350	-12.25	20240226	19980	20.12	20240124	29800	-19.46	20230727	19980	20.12	20240124	2.06	N	001430	5000	2193 억	3621444	N	N	57	N	N
61	20240320	130120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24100	700	2	2.99	2230610500	93069	55.44	23650	24200	23550	30400	16400	23400	23967.28	10.10	-19662	24633	24016	23483	22866	22333	24325	23175	2193	7000	5000	16840	50	1	35862119	8643	6.74	0.44	12	0.26	3576.00	54525.00	29800	20230727	-19.13	19980	20240124	20.62	27350	-11.88	20240226	19980	20.62	20240124	29800	-19.13	20230727	19980	20.62	20240124	2.06	N	001430	5000	2193 억	3621444	N	N	57	N	N
62	20240320	120122	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24000	600	2	2.56	1867649850	77942	46.43	23650	24200	23550	30400	16400	23400	23962.05	10.10	-16719	24633	24016	23483	22866	22333	24325	23175	2193	7000	5000	16840	50	1	35862119	8607	6.71	0.44	12	0.22	3576.00	54525.00	29800	20230727	-19.46	19980	20240124	20.12	27350	-12.25	20240226	19980	20.12	20240124	29800	-19.46	20230727	19980	20.12	20240124	2.06	N	001430	5000	2193 억	3621444	N	N	57	N	N
63	20240320	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	550	2	2.35	1631654300	68055	40.54	23650	24200	23550	30400	16400	23400	23975.52	10.10	-16059	24633	24016	23483	22866	22333	24325	23175	2193	7000	5000	16840	50	1	35862119	8589	6.70	0.44	12	0.19	3576.00	54525.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.06	N	001430	5000	2193 억	3621444	N	N	57	N	N
64	20240320	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24150	750	2	3.21	863101800	36072	21.49	23650	24200	23550	30400	16400	23400	23927.20	10.10	-2861	24633	24016	23483	22866	22333	24325	23175	2193	7000	5000	16840	50	1	35862119	8661	6.75	0.44	12	0.10	3576.00	54525.00	29800	20230727	-18.96	19980	20240124	20.87	27350	-11.70	20240226	19980	20.87	20240124	29800	-18.96	20230727	19980	20.87	20240124	2.06	N	001430	5000	2193 억	3621444	N	N	57	N	N
65	20240320	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23600	200	2	0.85	20587400	871	0.52	23650	23650	23600	30400	16400	23400	23636.51	10.10	-191	24633	24016	23483	22866	22333	24325	23175	2193	7000	5000	16840	50	1	35862119	8463	6.60	0.43	12	0.00	3576.00	54525.00	29800	20230727	-20.81	19980	20240124	18.12	27350	-13.71	20240226	19980	18.12	20240124	29800	-20.81	20230727	19980	18.12	20240124	2.06	N	001430	5000	2193 억	3621444	N	N	57	N	N
66	20240319	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	350	2	1.52	3969385550	167368	164.53	23050	24100	22950	29950	16150	23050	23717.71	10.09	-730	23883	23466	23083	22666	22283	23675	22875	2193	6900	5000	16590	50	1	35862119	8392	6.54	0.43	12	0.47	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	2.08	N	001430	5000	2193 억	3618222	N	N	57	N	N
67	20240319	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	450	2	1.95	3754380950	158194	155.51	23050	24100	22950	29950	16150	23050	23732.76	10.09	3005	23883	23466	23083	22666	22283	23675	22875	2193	6900	5000	16590	50	1	35862119	8428	6.57	0.43	12	0.44	3576.00	54525.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	2.08	N	001430	5000	2193 억	3618222	N	N	0	N	N
68	20240319	140120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	600	2	2.60	3399569500	143125	140.69	23050	24100	22950	29950	16150	23050	23752.45	10.09	11682	23883	23466	23083	22666	22283	23675	22875	2193	6900	5000	16590	50	1	35862119	8481	6.61	0.43	12	0.40	3576.00	54525.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	2.08	N	001430	5000	2193 억	3618222	N	N	0	N	N
69	20240319	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	800	2	3.47	3060640750	128828	126.64	23050	24100	22950	29950	16150	23050	23757.57	10.09	13610	23883	23466	23083	22666	22283	23675	22875	2193	6900	5000	16590	50	1	35862119	8553	6.67	0.44	12	0.36	3576.00	54525.00	29800	20230727	-19.97	19980	20240124	19.37	27350	-12.80	20240226	19980	19.37	20240124	29800	-19.97	20230727	19980	19.37	20240124	2.08	N	001430	5000	2193 억	3618222	N	N	0	N	N
70	20240319	120120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	850	2	3.69	2785383350	117266	115.27	23050	24100	22950	29950	16150	23050	23752.69	10.09	17320	23883	23466	23083	22666	22283	23675	22875	2193	6900	5000	16590	50	1	35862119	8571	6.68	0.44	12	0.33	3576.00	54525.00	29800	20230727	-19.80	19980	20240124	19.62	27350	-12.61	20240226	19980	19.62	20240124	29800	-19.80	20230727	19980	19.62	20240124	2.08	N	001430	5000	2193 억	3618222	N	N	0	N	N
71	20240319	110120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	800	2	3.47	2554144300	107592	105.76	23050	24100	22950	29950	16150	23050	23739.17	10.09	19719	23883	23466	23083	22666	22283	23675	22875	2193	6900	5000	16590	50	1	35862119	8553	6.67	0.44	12	0.30	3576.00	54525.00	29800	20230727	-19.97	19980	20240124	19.37	27350	-12.80	20240226	19980	19.37	20240124	29800	-19.97	20230727	19980	19.37	20240124	2.08	N	001430	5000	2193 억	3618222	N	N	0	N	N
72	20240319	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	900	2	3.90	2030656800	85622	84.17	23050	24100	22950	29950	16150	23050	23716.53	10.09	20151	23883	23466	23083	22666	22283	23675	22875	2193	6900	5000	16590	50	1	35862119	8589	6.70	0.44	12	0.24	3576.00	54525.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.08	N	001430	5000	2193 억	3618222	N	N	0	N	N
73	20240319	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23000	-50	5	-0.22	57359900	2489	2.45	23050	23050	22950	29950	16150	23050	23045.36	10.09	250	23883	23466	23083	22666	22283	23675	22875	2193	6900	5000	16590	50	1	35862119	8248	6.43	0.42	12	0.01	3576.00	54525.00	29800	20230727	-22.82	19980	20240124	15.12	27350	-15.90	20240226	19980	15.12	20240124	29800	-22.82	20230727	19980	15.12	20240124	2.08	N	001430	5000	2193 억	3618222	N	N	0	N	N
74	20240318	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23050	150	2	0.66	2321674600	100960	116.25	22700	23500	22700	29750	16050	22900	22995.98	10.06	12454	23633	23266	23083	22716	22533	23175	22625	2193	6850	5000	16480	50	1	35862119	8266	6.45	0.42	12	0.28	3576.00	54525.00	29800	20230727	-22.65	19980	20240124	15.37	27350	-15.72	20240226	19980	15.37	20240124	29800	-22.65	20230727	19980	15.37	20240124	2.09	N	001430	5000	2193 억	3607342	N	N	17	N	N
75	20240318	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	250	2	1.09	2094925650	91138	104.94	22700	23500	22700	29750	16050	22900	22986.30	10.06	16498	23633	23266	23083	22716	22533	23175	22625	2193	6850	5000	16480	50	1	35862119	8302	6.47	0.42	12	0.25	3576.00	54525.00	29800	20230727	-22.32	19980	20240124	15.87	27350	-15.36	20240226	19980	15.87	20240124	29800	-22.32	20230727	19980	15.87	20240124	2.09	N	001430	5000	2193 억	3607342	N	N	17	N	N
76	20240318	140118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23050	150	2	0.66	1819494200	79205	91.20	22700	23500	22700	29750	16050	22900	22971.96	10.06	20532	23633	23266	23083	22716	22533	23175	22625	2193	6850	5000	16480	50	1	35862119	8266	6.45	0.42	12	0.22	3576.00	54525.00	29800	20230727	-22.65	19980	20240124	15.37	27350	-15.72	20240226	19980	15.37	20240124	29800	-22.65	20230727	19980	15.37	20240124	2.09	N	001430	5000	2193 억	3607342	N	N	17	N	N
77	20240318	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	200	2	0.87	1727924600	75237	86.63	22700	23500	22700	29750	16050	22900	22966.42	10.06	21714	23633	23266	23083	22716	22533	23175	22625	2193	6850	5000	16480	50	1	35862119	8284	6.46	0.42	12	0.21	3576.00	54525.00	29800	20230727	-22.48	19980	20240124	15.62	27350	-15.54	20240226	19980	15.62	20240124	29800	-22.48	20230727	19980	15.62	20240124	2.09	N	001430	5000	2193 억	3607342	N	N	17	N	N
78	20240318	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	200	2	0.87	1633108950	71131	81.90	22700	23500	22700	29750	16050	22900	22959.17	10.06	23042	23633	23266	23083	22716	22533	23175	22625	2193	6850	5000	16480	50	1	35862119	8284	6.46	0.42	12	0.20	3576.00	54525.00	29800	20230727	-22.48	19980	20240124	15.62	27350	-15.54	20240226	19980	15.62	20240124	29800	-22.48	20230727	19980	15.62	20240124	2.09	N	001430	5000	2193 억	3607342	N	N	17	N	N
79	20240318	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23000	100	2	0.44	1572493900	68501	78.87	22700	23500	22700	29750	16050	22900	22955.78	10.06	22172	23633	23266	23083	22716	22533	23175	22625	2193	6850	5000	16480	50	1	35862119	8248	6.43	0.42	12	0.19	3576.00	54525.00	29800	20230727	-22.82	19980	20240124	15.12	27350	-15.90	20240226	19980	15.12	20240124	29800	-22.82	20230727	19980	15.12	20240124	2.09	N	001430	5000	2193 억	3607342	N	N	17	N	N
80	20240318	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23000	100	2	0.44	1297005650	56550	65.11	22700	23500	22700	29750	16050	22900	22935.56	10.06	21639	23633	23266	23083	22716	22533	23175	22625	2193	6850	5000	16480	50	1	35862119	8248	6.43	0.42	12	0.16	3576.00	54525.00	29800	20230727	-22.82	19980	20240124	15.12	27350	-15.90	20240226	19980	15.12	20240124	29800	-22.82	20230727	19980	15.12	20240124	2.09	N	001430	5000	2193 억	3607342	N	N	17	N	N
81	20240318	090119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	0	3	0.00	533882450	23502	27.06	22700	22950	22700	29750	16050	22900	22716.47	10.06	11117	23633	23266	23083	22716	22533	23175	22625	2193	6850	5000	16480	50	1	35862119	8212	6.40	0.42	12	0.07	3576.00	54525.00	29800	20230727	-23.15	19980	20240124	14.61	27350	-16.27	20240226	19980	14.61	20240124	29800	-23.15	20230727	19980	14.61	20240124	2.09	N	001430	5000	2193 억	3607342	N	N	17	N	N
82	20240315	160119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	-400	5	-1.72	1994310800	86373	80.39	23300	23450	22900	30250	16350	23300	23090.00	10.10	-13177	24266	23782	23516	23032	22766	23650	22900	2193	6950	5000	16770	50	1	35862119	8212	6.40	0.42	12	0.24	3576.00	54525.00	29800	20230727	-23.15	19980	20240124	14.61	27350	-16.27	20240226	19980	14.61	20240124	29800	-23.15	20230727	19980	14.61	20240124	2.14	N	001430	5000	2193 억	3620557	N	N	17	N	N
83	20240315	150116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23050	-250	5	-1.07	1544380200	66754	62.13	23300	23450	22950	30250	16350	23300	23135.40	10.10	-6481	24266	23782	23516	23032	22766	23650	22900	2193	6950	5000	16770	50	1	35862119	8266	6.45	0.42	12	0.19	3576.00	54525.00	29800	20230727	-22.65	19980	20240124	15.37	27350	-15.72	20240226	19980	15.37	20240124	29800	-22.65	20230727	19980	15.37	20240124	2.14	N	001430	5000	2193 억	3620557	N	N	645	N	N
84	20240315	140116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23200	-100	5	-0.43	1139672150	49197	45.79	23300	23450	22950	30250	16350	23300	23165.48	10.10	-688	24266	23782	23516	23032	22766	23650	22900	2193	6950	5000	16770	50	1	35862119	8320	6.49	0.43	12	0.14	3576.00	54525.00	29800	20230727	-22.15	19980	20240124	16.12	27350	-15.17	20240226	19980	16.12	20240124	29800	-22.15	20230727	19980	16.12	20240124	2.14	N	001430	5000	2193 억	3620557	N	N	645	N	N
85	20240315	130119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-50	5	-0.21	894233450	38663	35.99	23300	23400	22950	30250	16350	23300	23128.92	10.10	2725	24266	23782	23516	23032	22766	23650	22900	2193	6950	5000	16770	50	1	35862119	8338	6.50	0.43	12	0.11	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	2.14	N	001430	5000	2193 억	3620557	N	N	645	N	N
86	20240315	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-50	5	-0.21	833649750	36059	33.56	23300	23400	22950	30250	16350	23300	23119.05	10.10	1896	24266	23782	23516	23032	22766	23650	22900	2193	6950	5000	16770	50	1	35862119	8338	6.50	0.43	12	0.10	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	2.14	N	001430	5000	2193 억	3620557	N	N	645	N	N
87	20240315	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	-150	5	-0.64	740372200	32048	29.83	23300	23400	22950	30250	16350	23300	23101.98	10.10	970	24266	23782	23516	23032	22766	23650	22900	2193	6950	5000	16770	50	1	35862119	8302	6.47	0.42	12	0.09	3576.00	54525.00	29800	20230727	-22.32	19980	20240124	15.87	27350	-15.36	20240226	19980	15.87	20240124	29800	-22.32	20230727	19980	15.87	20240124	2.14	N	001430	5000	2193 억	3620557	N	N	645	N	N
88	20240315	100119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23050	-250	5	-1.07	574509350	24877	23.15	23300	23400	22950	30250	16350	23300	23094.00	10.10	-1525	24266	23782	23516	23032	22766	23650	22900	2193	6950	5000	16770	50	1	35862119	8266	6.45	0.42	12	0.07	3576.00	54525.00	29800	20230727	-22.65	19980	20240124	15.37	27350	-15.72	20240226	19980	15.37	20240124	29800	-22.65	20230727	19980	15.37	20240124	2.14	N	001430	5000	2193 억	3620557	N	N	645	N	N
89	20240315	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	0	3	0.00	4726900	203	0.19	23300	23300	23150	30250	16350	23300	23285.22	10.10	-30	24266	23782	23516	23032	22766	23650	22900	2193	6950	5000	16770	50	1	35862119	8356	6.52	0.43	12	0.00	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	2.14	N	001430	5000	2193 억	3620557	N	N	645	N	N
90	20240314	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	-350	5	-1.48	2482296500	105570	99.85	23550	24000	23250	30700	16600	23650	23514.31	10.14	-18327	24416	24032	23716	23332	23016	23875	23175	2193	7050	5000	17020	50	1	35862119	8356	9.18	0.44	12	0.29	2537.00	52580.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	2.16	N	001430	5000	2193 억	3634988	N	N	645	N	N
91	20240314	150119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	-350	5	-1.48	1853832250	78608	74.35	23550	24000	23250	30700	16600	23650	23583.25	10.14	-5075	24416	24032	23716	23332	23016	23875	23175	2193	7050	5000	17020	50	1	35862119	8356	9.18	0.44	12	0.22	2537.00	52580.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	2.16	N	001430	5000	2193 억	3634988	N	N	768	N	N
92	20240314	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	-250	5	-1.06	1367508050	57772	54.64	23550	24000	23400	30700	16600	23650	23670.78	10.14	-4791	24416	24032	23716	23332	23016	23875	23175	2193	7050	5000	17020	50	1	35862119	8392	9.22	0.45	12	0.16	2537.00	52580.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	2.16	N	001430	5000	2193 억	3634988	N	N	768	N	N
93	20240314	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	-150	5	-0.63	1160463600	48941	46.29	23550	24000	23500	30700	16600	23650	23711.48	10.14	-2695	24416	24032	23716	23332	23016	23875	23175	2193	7050	5000	17020	50	1	35862119	8428	9.26	0.45	12	0.14	2537.00	52580.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	2.16	N	001430	5000	2193 억	3634988	N	N	768	N	N
94	20240314	120119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23700	50	2	0.21	938297600	39518	37.38	23550	24000	23500	30700	16600	23650	23743.55	10.14	-306	24416	24032	23716	23332	23016	23875	23175	2193	7050	5000	17020	50	1	35862119	8499	9.34	0.45	12	0.11	2537.00	52580.00	29800	20230727	-20.47	19980	20240124	18.62	27350	-13.35	20240226	19980	18.62	20240124	29800	-20.47	20230727	19980	18.62	20240124	2.16	N	001430	5000	2193 억	3634988	N	N	768	N	N
95	20240314	110119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23700	50	2	0.21	730946500	30765	29.10	23550	24000	23500	30700	16600	23650	23759.03	10.14	-354	24416	24032	23716	23332	23016	23875	23175	2193	7050	5000	17020	50	1	35862119	8499	9.34	0.45	12	0.09	2537.00	52580.00	29800	20230727	-20.47	19980	20240124	18.62	27350	-13.35	20240226	19980	18.62	20240124	29800	-20.47	20230727	19980	18.62	20240124	2.16	N	001430	5000	2193 억	3634988	N	N	768	N	N
96	20240314	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23700	50	2	0.21	562655350	23669	22.39	23550	24000	23500	30700	16600	23650	23771.83	10.14	16	24416	24032	23716	23332	23016	23875	23175	2193	7050	5000	17020	50	1	35862119	8499	9.34	0.45	12	0.07	2537.00	52580.00	29800	20230727	-20.47	19980	20240124	18.62	27350	-13.35	20240226	19980	18.62	20240124	29800	-20.47	20230727	19980	18.62	20240124	2.16	N	001430	5000	2193 억	3634988	N	N	768	N	N
97	20240314	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	0	3	0.00	22114000	934	0.88	23550	23900	23550	30700	16600	23650	23676.66	10.14	-78	24416	24032	23716	23332	23016	23875	23175	2193	7050	5000	17020	50	1	35862119	8481	9.32	0.45	12	0.00	2537.00	52580.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	2.16	N	001430	5000	2193 억	3634988	N	N	768	N	N
98	20240313	160118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	-200	5	-0.84	2482693300	105096	74.58	24100	24100	23400	31000	16700	23850	23623.08	10.19	-22181	24716	24282	23616	23182	22516	24500	23400	2193	7150	5000	17170	50	1	35862119	8481	9.32	0.45	12	0.29	2537.00	52580.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	2.20	N	001430	5000	2193 억	3653193	N	N	768	N	N
99	20240313	150118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23600	-250	5	-1.05	2310857650	97831	69.42	24100	24100	23400	31000	16700	23850	23620.91	10.19	-19043	24716	24282	23616	23182	22516	24500	23400	2193	7150	5000	17170	50	1	35862119	8463	9.30	0.45	12	0.27	2537.00	52580.00	29800	20230727	-20.81	19980	20240124	18.12	27350	-13.71	20240226	19980	18.12	20240124	29800	-20.81	20230727	19980	18.12	20240124	2.20	N	001430	5000	2193 억	3653193	N	N	11	N	N
100	20240313	140119	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23750	-100	5	-0.42	1974222700	83607	59.33	24100	24100	23400	31000	16700	23850	23613.13	10.19	-11166	24716	24282	23616	23182	22516	24500	23400	2193	7150	5000	17170	50	1	35862119	8517	9.36	0.45	12	0.23	2537.00	52580.00	29800	20230727	-20.30	19980	20240124	18.87	27350	-13.16	20240226	19980	18.87	20240124	29800	-20.30	20230727	19980	18.87	20240124	2.20	N	001430	5000	2193 억	3653193	N	N	11	N	N
101	20240313	130120	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23800	-50	5	-0.21	1772542600	75125	53.31	24100	24100	23400	31000	16700	23850	23594.58	10.19	-7160	24716	24282	23616	23182	22516	24500	23400	2193	7150	5000	17170	50	1	35862119	8535	9.38	0.45	12	0.21	2537.00	52580.00	29800	20230727	-20.13	19980	20240124	19.12	27350	-12.98	20240226	19980	19.12	20240124	29800	-20.13	20230727	19980	19.12	20240124	2.20	N	001430	5000	2193 억	3653193	N	N	11	N	N
102	20240313	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	-300	5	-1.26	1498125400	63516	45.07	24100	24100	23400	31000	16700	23850	23586.58	10.19	-7431	24716	24282	23616	23182	22516	24500	23400	2193	7150	5000	17170	50	1	35862119	8446	9.28	0.45	12	0.18	2537.00	52580.00	29800	20230727	-20.97	19980	20240124	17.87	27350	-13.89	20240226	19980	17.87	20240124	29800	-20.97	20230727	19980	17.87	20240124	2.20	N	001430	5000	2193 억	3653193	N	N	11	N	N
103	20240313	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	-200	5	-0.84	877864600	37222	26.41	24100	24100	23450	31000	16700	23850	23584.56	10.19	-11124	24716	24282	23616	23182	22516	24500	23400	2193	7150	5000	17170	50	1	35862119	8481	9.32	0.45	12	0.10	2537.00	52580.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	2.20	N	001430	5000	2193 억	3653193	N	N	11	N	N
104	20240313	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23600	-250	5	-1.05	599085850	25386	18.01	24100	24100	23450	31000	16700	23850	23599.06	10.19	-8089	24716	24282	23616	23182	22516	24500	23400	2193	7150	5000	17170	50	1	35862119	8463	9.30	0.45	12	0.07	2537.00	52580.00	29800	20230727	-20.81	19980	20240124	18.12	27350	-13.71	20240226	19980	18.12	20240124	29800	-20.81	20230727	19980	18.12	20240124	2.20	N	001430	5000	2193 억	3653193	N	N	11	N	N
105	20240313	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23750	-100	5	-0.42	38067150	1588	1.13	24100	24100	23750	31000	16700	23850	23971.76	10.19	-928	24716	24282	23616	23182	22516	24500	23400	2193	7150	5000	17170	50	1	35862119	8517	9.36	0.45	12	0.00	2537.00	52580.00	29800	20230727	-20.30	19980	20240124	18.87	27350	-13.16	20240226	19980	18.87	20240124	29800	-20.30	20230727	19980	18.87	20240124	2.20	N	001430	5000	2193 억	3653193	N	N	11	N	N
106	20240312	160117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	900	2	3.92	3318810550	140588	74.89	23200	24050	22950	29800	16100	22950	23606.60	10.17	8092	23883	23416	23033	22566	22183	23225	22375	2193	6850	5000	16520	50	1	35862119	8553	9.40	0.45	12	0.39	2537.00	52580.00	29800	20230727	-19.97	19980	20240124	19.37	27350	-12.80	20240226	19980	19.37	20240124	29800	-19.97	20230727	19980	19.37	20240124	2.29	N	001430	5000	2193 억	3647441	N	N	11	N	N
107	20240312	150118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	1000	2	4.36	3064273700	129892	69.19	23200	24050	22950	29800	16100	22950	23590.93	10.17	7499	23883	23416	23033	22566	22183	23225	22375	2193	6850	5000	16520	50	1	35862119	8589	9.44	0.46	12	0.36	2537.00	52580.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.29	N	001430	5000	2193 억	3647441	N	N	0	N	N
108	20240312	140117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	950	2	4.14	1901261900	81273	43.29	23200	23900	22950	29800	16100	22950	23393.52	10.17	10223	23883	23416	23033	22566	22183	23225	22375	2193	6850	5000	16520	50	1	35862119	8571	9.42	0.45	12	0.23	2537.00	52580.00	29800	20230727	-19.80	19980	20240124	19.62	27350	-12.61	20240226	19980	19.62	20240124	29800	-19.80	20230727	19980	19.62	20240124	2.29	N	001430	5000	2193 억	3647441	N	N	0	N	N
109	20240312	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	450	2	1.96	1171103350	50385	26.84	23200	23450	22950	29800	16100	22950	23243.10	10.17	1052	23883	23416	23033	22566	22183	23225	22375	2193	6850	5000	16520	50	1	35862119	8392	9.22	0.45	12	0.14	2537.00	52580.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	2.29	N	001430	5000	2193 억	3647441	N	N	0	N	N
110	20240312	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	200	2	0.87	917081450	39503	21.04	23200	23450	22950	29800	16100	22950	23215.49	10.17	-1621	23883	23416	23033	22566	22183	23225	22375	2193	6850	5000	16520	50	1	35862119	8302	9.12	0.44	12	0.11	2537.00	52580.00	29800	20230727	-22.32	19980	20240124	15.87	27350	-15.36	20240226	19980	15.87	20240124	29800	-22.32	20230727	19980	15.87	20240124	2.29	N	001430	5000	2193 억	3647441	N	N	0	N	N
111	20240312	110117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	300	2	1.31	697246800	30014	15.99	23200	23450	22950	29800	16100	22950	23230.72	10.17	-2944	23883	23416	23033	22566	22183	23225	22375	2193	6850	5000	16520	50	1	35862119	8338	9.16	0.44	12	0.08	2537.00	52580.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	2.29	N	001430	5000	2193 억	3647441	N	N	0	N	N
112	20240312	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	150	2	0.65	503639850	21685	11.55	23200	23450	22950	29800	16100	22950	23225.26	10.17	-2680	23883	23416	23033	22566	22183	23225	22375	2193	6850	5000	16520	50	1	35862119	8284	9.11	0.44	12	0.06	2537.00	52580.00	29800	20230727	-22.48	19980	20240124	15.62	27350	-15.54	20240226	19980	15.62	20240124	29800	-22.48	20230727	19980	15.62	20240124	2.29	N	001430	5000	2193 억	3647441	N	N	0	N	N
113	20240312	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	200	2	0.87	9086650	392	0.21	23200	23250	23150	29800	16100	22950	23180.23	10.17	-47	23883	23416	23033	22566	22183	23225	22375	2193	6850	5000	16520	50	1	35862119	8302	9.12	0.44	12	0.00	2537.00	52580.00	29800	20230727	-22.32	19980	20240124	15.87	27350	-15.36	20240226	19980	15.87	20240124	29800	-22.32	20230727	19980	15.87	20240124	2.29	N	001430	5000	2193 억	3647441	N	N	0	N	N
114	20240311	160117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22950	-550	5	-2.34	4287247900	187082	82.44	23500	23500	22650	30550	16450	23500	22916.41	10.14	9067	24133	23816	23433	23116	22733	23975	23275	2193	7050	5000	16920	50	1	35862119	8230	9.05	0.44	12	0.52	2537.00	52580.00	29800	20230727	-22.99	19980	20240124	14.86	27350	-16.09	20240226	19980	14.86	20240124	29800	-22.99	20230727	19980	14.86	20240124	2.36	N	001430	5000	2193 억	3637270	N	N	28	N	N
115	20240311	150118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23000	-500	5	-2.13	4089839750	178495	78.66	23500	23500	22650	30550	16450	23500	22912.91	10.14	8543	24133	23816	23433	23116	22733	23975	23275	2193	7050	5000	16920	50	1	35862119	8248	9.07	0.44	12	0.50	2537.00	52580.00	29800	20230727	-22.82	19980	20240124	15.12	27350	-15.90	20240226	19980	15.12	20240124	29800	-22.82	20230727	19980	15.12	20240124	2.36	N	001430	5000	2193 억	3637270	N	N	28	N	N
116	20240311	140117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-800	5	-3.40	3120600850	136345	60.08	23500	23500	22700	30550	16450	23500	22887.53	10.14	2932	24133	23816	23433	23116	22733	23975	23275	2193	7050	5000	16920	50	1	35862119	8141	8.95	0.43	12	0.38	2537.00	52580.00	29800	20230727	-23.83	19980	20240124	13.61	27350	-17.00	20240226	19980	13.61	20240124	29800	-23.83	20230727	19980	13.61	20240124	2.36	N	001430	5000	2193 억	3637270	N	N	28	N	N
117	20240311	130118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	-750	5	-3.19	2538400700	110712	48.79	23500	23500	22700	30550	16450	23500	22927.96	10.14	2057	24133	23816	23433	23116	22733	23975	23275	2193	7050	5000	16920	50	1	35862119	8159	8.97	0.43	12	0.31	2537.00	52580.00	29800	20230727	-23.66	19980	20240124	13.86	27350	-16.82	20240226	19980	13.86	20240124	29800	-23.66	20230727	19980	13.86	20240124	2.36	N	001430	5000	2193 억	3637270	N	N	28	N	N
118	20240311	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	-750	5	-3.19	2017361850	87815	38.70	23500	23500	22700	30550	16450	23500	22972.86	10.14	-1303	24133	23816	23433	23116	22733	23975	23275	2193	7050	5000	16920	50	1	35862119	8159	8.97	0.43	12	0.24	2537.00	52580.00	29800	20230727	-23.66	19980	20240124	13.86	27350	-16.82	20240226	19980	13.86	20240124	29800	-23.66	20230727	19980	13.86	20240124	2.36	N	001430	5000	2193 억	3637270	N	N	28	N	N
119	20240311	110117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22950	-550	5	-2.34	1224628550	53090	23.39	23500	23500	22850	30550	16450	23500	23067.03	10.14	1946	24133	23816	23433	23116	22733	23975	23275	2193	7050	5000	16920	50	1	35862119	8230	9.05	0.44	12	0.15	2537.00	52580.00	29800	20230727	-22.99	19980	20240124	14.86	27350	-16.09	20240226	19980	14.86	20240124	29800	-22.99	20230727	19980	14.86	20240124	2.36	N	001430	5000	2193 억	3637270	N	N	28	N	N
120	20240311	100117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	-400	5	-1.70	833274350	36103	15.91	23500	23500	22850	30550	16450	23500	23080.47	10.14	1271	24133	23816	23433	23116	22733	23975	23275	2193	7050	5000	16920	50	1	35862119	8284	9.11	0.44	12	0.10	2537.00	52580.00	29800	20230727	-22.48	19980	20240124	15.62	27350	-15.54	20240226	19980	15.62	20240124	29800	-22.48	20230727	19980	15.62	20240124	2.36	N	001430	5000	2193 억	3637270	N	N	28	N	N
121	20240311	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	-150	5	-0.64	26829100	1145	0.50	23500	23500	23300	30550	16450	23500	23431.53	10.14	-604	24133	23816	23433	23116	22733	23975	23275	2193	7050	5000	16920	50	1	35862119	8374	9.20	0.44	12	0.00	2537.00	52580.00	29800	20230727	-21.64	19980	20240124	16.87	27350	-14.63	20240226	19980	16.87	20240124	29800	-21.64	20230727	19980	16.87	20240124	2.36	N	001430	5000	2193 억	3637270	N	N	28	N	N
122	20240308	160117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	550	2	2.40	5312005000	225547	47.34	23300	23750	23050	29800	16100	22950	23555.11	10.11	14812	25550	24250	23400	22100	21250	23825	21675	2193	6850	5000	16520	50	1	35862119	8428	9.26	0.45	12	0.63	2537.00	52580.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	2.19	N	001430	5000	2193 억	3623956	N	N	28	N	N
123	20240308	150117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	550	2	2.40	4979631200	211426	44.37	23300	23750	23050	29800	16100	22950	23555.76	10.11	14200	25550	24250	23400	22100	21250	23825	21675	2193	6850	5000	16520	50	1	35862119	8428	9.26	0.45	12	0.59	2537.00	52580.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	2.19	N	001430	5000	2193 억	3623956	N	N	0	N	N
124	20240308	140117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	550	2	2.40	4504906800	191282	40.15	23300	23750	23050	29800	16100	22950	23554.62	10.11	16298	25550	24250	23400	22100	21250	23825	21675	2193	6850	5000	16520	50	1	35862119	8428	9.26	0.45	12	0.53	2537.00	52580.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	2.19	N	001430	5000	2193 억	3623956	N	N	0	N	N
125	20240308	130117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23450	500	2	2.18	3917071800	166194	34.88	23300	23750	23050	29800	16100	22950	23573.42	10.11	16691	25550	24250	23400	22100	21250	23825	21675	2193	6850	5000	16520	50	1	35862119	8410	9.24	0.45	12	0.46	2537.00	52580.00	29800	20230727	-21.31	19980	20240124	17.37	27350	-14.26	20240226	19980	17.37	20240124	29800	-21.31	20230727	19980	17.37	20240124	2.19	N	001430	5000	2193 억	3623956	N	N	0	N	N
126	20240308	120118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23700	750	2	3.27	3483820250	147775	31.01	23300	23750	23050	29800	16100	22950	23579.88	10.11	22352	25550	24250	23400	22100	21250	23825	21675	2193	6850	5000	16520	50	1	35862119	8499	9.34	0.45	12	0.41	2537.00	52580.00	29800	20230727	-20.47	19980	20240124	18.62	27350	-13.35	20240226	19980	18.62	20240124	29800	-20.47	20230727	19980	18.62	20240124	2.19	N	001430	5000	2193 억	3623956	N	N	0	N	N
127	20240308	110117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23750	800	2	3.49	2950205050	125262	26.29	23300	23750	23050	29800	16100	22950	23557.64	10.11	21872	25550	24250	23400	22100	21250	23825	21675	2193	6850	5000	16520	50	1	35862119	8517	9.36	0.45	12	0.35	2537.00	52580.00	29800	20230727	-20.30	19980	20240124	18.87	27350	-13.16	20240226	19980	18.87	20240124	29800	-20.30	20230727	19980	18.87	20240124	2.19	N	001430	5000	2193 억	3623956	N	N	0	N	N
128	20240308	100117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	700	2	3.05	2123416150	90349	18.96	23300	23750	23050	29800	16100	22950	23509.22	10.11	20657	25550	24250	23400	22100	21250	23825	21675	2193	6850	5000	16520	50	1	35862119	8481	9.32	0.45	12	0.25	2537.00	52580.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	2.19	N	001430	5000	2193 억	3623956	N	N	0	N	N
129	20240308	090118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23200	250	2	1.09	72309200	3125	0.66	23300	23300	23050	29800	16100	22950	23242.30	10.11	-20	25550	24250	23400	22100	21250	23825	21675	2193	6850	5000	16520	50	1	35862119	8320	9.14	0.44	12	0.01	2537.00	52580.00	29800	20230727	-22.15	19980	20240124	16.12	27350	-15.17	20240226	19980	16.12	20240124	29800	-22.15	20230727	19980	16.12	20240124	2.19	N	001430	5000	2193 억	3623956	N	N	0	N	N
130	20240307	160116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22950	-1250	5	-5.17	10931505350	475215	104.57	24550	24700	22550	31450	16950	24200	22995.71	10.47	-139815	25800	25000	24400	23600	23000	25400	24000	2193	7250	5000	17420	50	1	35862119	8230	9.05	0.44	12	1.33	2537.00	52580.00	29800	20230727	-22.99	19980	20240124	14.86	27350	-16.09	20240226	19980	14.86	20240124	29800	-22.99	20230727	19980	14.86	20240124	2.25	N	001430	5000	2193 억	3754572	N	N	3	N	N
131	20240307	150116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	-1350	5	-5.58	10270981900	446408	98.23	24550	24700	22550	31450	16950	24200	22999.85	10.47	-129439	25800	25000	24400	23600	23000	25400	24000	2193	7250	5000	17420	50	1	35862119	8194	9.01	0.43	12	1.24	2537.00	52580.00	29800	20230727	-23.32	19980	20240124	14.36	27350	-16.45	20240226	19980	14.36	20240124	29800	-23.32	20230727	19980	14.36	20240124	2.25	N	001430	5000	2193 억	3754572	N	N	3	N	N
132	20240307	140116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	-1400	5	-5.79	9162635950	397754	87.52	24550	24700	22550	31450	16950	24200	23026.93	10.47	-120661	25800	25000	24400	23600	23000	25400	24000	2193	7250	5000	17420	50	1	35862119	8177	8.99	0.43	12	1.11	2537.00	52580.00	29800	20230727	-23.49	19980	20240124	14.11	27350	-16.64	20240226	19980	14.11	20240124	29800	-23.49	20230727	19980	14.11	20240124	2.25	N	001430	5000	2193 억	3754572	N	N	3	N	N
133	20240307	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22650	-1550	5	-6.40	8334598650	361383	79.52	24550	24700	22550	31450	16950	24200	23053.37	10.47	-120364	25800	25000	24400	23600	23000	25400	24000	2193	7250	5000	17420	50	1	35862119	8123	8.93	0.43	12	1.01	2537.00	52580.00	29800	20230727	-23.99	19980	20240124	13.36	27350	-17.18	20240226	19980	13.36	20240124	29800	-23.99	20230727	19980	13.36	20240124	2.25	N	001430	5000	2193 억	3754572	N	N	3	N	N
134	20240307	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-1500	5	-6.20	7773754550	336571	74.06	24550	24700	22550	31450	16950	24200	23086.82	10.47	-110881	25800	25000	24400	23600	23000	25400	24000	2193	7250	5000	17420	50	1	35862119	8141	8.95	0.43	12	0.94	2537.00	52580.00	29800	20230727	-23.83	19980	20240124	13.61	27350	-17.00	20240226	19980	13.61	20240124	29800	-23.83	20230727	19980	13.61	20240124	2.25	N	001430	5000	2193 억	3754572	N	N	3	N	N
135	20240307	110117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22650	-1550	5	-6.40	7153582450	309198	68.04	24550	24700	22550	31450	16950	24200	23125.31	10.47	-101945	25800	25000	24400	23600	23000	25400	24000	2193	7250	5000	17420	50	1	35862119	8123	8.93	0.43	12	0.86	2537.00	52580.00	29800	20230727	-23.99	19980	20240124	13.36	27350	-17.18	20240226	19980	13.36	20240124	29800	-23.99	20230727	19980	13.36	20240124	2.25	N	001430	5000	2193 억	3754572	N	N	3	N	N
136	20240307	100118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	-1350	5	-5.58	5548601150	238500	52.48	24550	24700	22550	31450	16950	24200	23252.44	10.47	-68443	25800	25000	24400	23600	23000	25400	24000	2193	7250	5000	17420	50	1	35862119	8194	9.01	0.43	12	0.67	2537.00	52580.00	29800	20230727	-23.32	19980	20240124	14.36	27350	-16.45	20240226	19980	14.36	20240124	29800	-23.32	20230727	19980	14.36	20240124	2.25	N	001430	5000	2193 억	3754572	N	N	3	N	N
137	20240307	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24550	350	2	1.45	516697350	21106	4.64	24550	24650	24300	31450	16950	24200	24528.63	10.47	-5230	25800	25000	24400	23600	23000	25400	24000	2193	7250	5000	17420	50	1	35862119	8804	9.68	0.47	12	0.06	2537.00	52580.00	29800	20230727	-17.62	19980	20240124	22.87	27350	-10.24	20240226	19980	22.87	20240124	29800	-17.62	20230727	19980	22.87	20240124	2.25	N	001430	5000	2193 억	3754572	N	N	3	N	N
138	20240306	160117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24200	350	2	1.47	10704991800	438340	310.62	24100	25200	23800	31000	16700	23850	24425.69	10.61	-49045	24616	24232	23966	23582	23316	24100	23450	2193	7150	5000	17170	50	1	35862119	8679	9.54	0.46	12	1.22	2537.00	52580.00	29800	20230727	-18.79	19980	20240124	21.12	27350	-11.52	20240226	19980	21.12	20240124	29800	-18.79	20230727	19980	21.12	20240124	2.28	N	001430	5000	2193 억	3804599	N	N	3	N	N
139	20240306	150117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24000	150	2	0.63	4791859300	196516	139.25	24100	25200	23800	31000	16700	23850	24385.30	10.61	-6110	24616	24232	23966	23582	23316	24100	23450	2193	7150	5000	17170	50	1	35862119	8607	9.46	0.46	12	0.55	2537.00	52580.00	29800	20230727	-19.46	19980	20240124	20.12	27350	-12.25	20240226	19980	20.12	20240124	29800	-19.46	20230727	19980	20.12	20240124	2.28	N	001430	5000	2193 억	3804599	N	N	1458	N	N
140	20240306	140117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	100	2	0.42	4369071500	178867	126.75	24100	25200	23800	31000	16700	23850	24427.83	10.61	-1511	24616	24232	23966	23582	23316	24100	23450	2193	7150	5000	17170	50	1	35862119	8589	9.44	0.46	12	0.50	2537.00	52580.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.28	N	001430	5000	2193 억	3804599	N	N	1458	N	N
141	20240306	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	100	2	0.42	3891732050	158927	112.62	24100	25200	23800	31000	16700	23850	24489.37	10.61	-2385	24616	24232	23966	23582	23316	24100	23450	2193	7150	5000	17170	50	1	35862119	8589	9.44	0.46	12	0.44	2537.00	52580.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.28	N	001430	5000	2193 억	3804599	N	N	1458	N	N
142	20240306	120117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24050	200	2	0.84	3669529650	149641	106.04	24100	25200	23800	31000	16700	23850	24524.26	10.61	-344	24616	24232	23966	23582	23316	24100	23450	2193	7150	5000	17170	50	1	35862119	8625	9.48	0.46	12	0.42	2537.00	52580.00	29800	20230727	-19.30	19980	20240124	20.37	27350	-12.07	20240226	19980	20.37	20240124	29800	-19.30	20230727	19980	20.37	20240124	2.28	N	001430	5000	2193 억	3804599	N	N	1458	N	N
143	20240306	110118	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	100	2	0.42	3231555600	131394	93.11	24100	25200	23800	31000	16700	23850	24596.97	10.61	6568	24616	24232	23966	23582	23316	24100	23450	2193	7150	5000	17170	50	1	35862119	8589	9.44	0.46	12	0.37	2537.00	52580.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.28	N	001430	5000	2193 억	3804599	N	N	1458	N	N
144	20240306	100116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24500	650	2	2.73	2433739050	98393	69.72	24100	25200	24100	31000	16700	23850	24738.97	10.61	19055	24616	24232	23966	23582	23316	24100	23450	2193	7150	5000	17170	50	1	35862119	8786	9.66	0.47	12	0.27	2537.00	52580.00	29800	20230727	-17.79	19980	20240124	22.62	27350	-10.42	20240226	19980	22.62	20240124	29800	-17.79	20230727	19980	22.62	20240124	2.28	N	001430	5000	2193 억	3804599	N	N	1458	N	N
145	20240306	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24250	400	2	1.68	231244800	9504	6.73	24100	24500	24100	31000	16700	23850	24355.40	10.61	-4887	24616	24232	23966	23582	23316	24100	23450	2193	7150	5000	17170	50	1	35862119	8697	9.56	0.46	12	0.03	2537.00	52580.00	29800	20230727	-18.62	19980	20240124	21.37	27350	-11.33	20240226	19980	21.37	20240124	29800	-18.62	20230727	19980	21.37	20240124	2.28	N	001430	5000	2193 억	3804599	N	N	1458	N	N
146	20240305	160116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	-300	5	-1.24	3373789250	140957	40.60	24000	24350	23700	31350	16950	24150	23934.96	10.67	-27874	26850	25500	24450	23100	22050	24975	22575	2193	7200	5000	17380	50	1	35862119	8553	9.40	0.45	12	0.39	2537.00	52580.00	29800	20230727	-19.97	19980	20240124	19.37	27350	-12.80	20240226	19980	19.37	20240124	29800	-19.97	20230727	19980	19.37	20240124	2.25	N	001430	5000	2193 억	3827439	N	N	1458	N	N
147	20240305	150116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	-250	5	-1.04	3099869900	129481	37.30	24000	24350	23700	31350	16950	24150	23940.73	10.67	-26538	26850	25500	24450	23100	22050	24975	22575	2193	7200	5000	17380	50	1	35862119	8571	9.42	0.45	12	0.36	2537.00	52580.00	29800	20230727	-19.80	19980	20240124	19.62	27350	-12.61	20240226	19980	19.62	20240124	29800	-19.80	20230727	19980	19.62	20240124	2.25	N	001430	5000	2193 억	3827439	N	N	194	N	N
148	20240305	140116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24000	-150	5	-0.62	2331511900	97357	28.04	24000	24350	23700	31350	16950	24150	23948.07	10.67	-22898	26850	25500	24450	23100	22050	24975	22575	2193	7200	5000	17380	50	1	35862119	8607	9.46	0.46	12	0.27	2537.00	52580.00	29800	20230727	-19.46	19980	20240124	20.12	27350	-12.25	20240226	19980	20.12	20240124	29800	-19.46	20230727	19980	20.12	20240124	2.25	N	001430	5000	2193 억	3827439	N	N	194	N	N
149	20240305	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	-300	5	-1.24	1590176800	66287	19.09	24000	24350	23750	31350	16950	24150	23989.27	10.67	-10130	26850	25500	24450	23100	22050	24975	22575	2193	7200	5000	17380	50	1	35862119	8553	9.40	0.45	12	0.18	2537.00	52580.00	29800	20230727	-19.97	19980	20240124	19.37	27350	-12.80	20240226	19980	19.37	20240124	29800	-19.97	20230727	19980	19.37	20240124	2.25	N	001430	5000	2193 억	3827439	N	N	194	N	N
150	20240305	120116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24000	-150	5	-0.62	1215234800	50620	14.58	24000	24350	23750	31350	16950	24150	24007.01	10.67	-2289	26850	25500	24450	23100	22050	24975	22575	2193	7200	5000	17380	50	1	35862119	8607	9.46	0.46	12	0.14	2537.00	52580.00	29800	20230727	-19.46	19980	20240124	20.12	27350	-12.25	20240226	19980	20.12	20240124	29800	-19.46	20230727	19980	20.12	20240124	2.25	N	001430	5000	2193 억	3827439	N	N	194	N	N
151	20240305	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24050	-100	5	-0.41	833539500	34681	9.99	24000	24350	23750	31350	16950	24150	24034.47	10.67	795	26850	25500	24450	23100	22050	24975	22575	2193	7200	5000	17380	50	1	35862119	8625	9.48	0.46	12	0.10	2537.00	52580.00	29800	20230727	-19.30	19980	20240124	20.37	27350	-12.07	20240226	19980	20.37	20240124	29800	-19.30	20230727	19980	20.37	20240124	2.25	N	001430	5000	2193 억	3827439	N	N	194	N	N
152	20240305	100115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24250	100	2	0.41	565315150	23588	6.79	24000	24350	23750	31350	16950	24150	23966.22	10.67	3112	26850	25500	24450	23100	22050	24975	22575	2193	7200	5000	17380	50	1	35862119	8697	9.56	0.46	12	0.07	2537.00	52580.00	29800	20230727	-18.62	19980	20240124	21.37	27350	-11.33	20240226	19980	21.37	20240124	29800	-18.62	20230727	19980	21.37	20240124	2.25	N	001430	5000	2193 억	3827439	N	N	194	N	N
153	20240305	090116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24050	-100	5	-0.41	17196800	716	0.21	24000	24150	24000	31350	16950	24150	24017.88	10.67	-479	26850	25500	24450	23100	22050	24975	22575	2193	7200	5000	17380	50	1	35862119	8625	9.48	0.46	12	0.00	2537.00	52580.00	29800	20230727	-19.30	19980	20240124	20.37	27350	-12.07	20240226	19980	20.37	20240124	29800	-19.30	20230727	19980	20.37	20240124	2.25	N	001430	5000	2193 억	3827439	N	N	194	N	N
154	20240304	160117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24150	-1650	5	-6.40	8402560800	345248	202.01	25650	25800	23400	33500	18100	25800	24337.77	10.84	-63357	26466	26132	25866	25532	25266	26000	25400	2193	7700	5000	18570	50	1	35862119	8661	9.52	0.46	12	0.96	2537.00	52580.00	29800	20230727	-18.96	18300	20230224	31.97	27350	-11.70	20240226	19980	20.87	20240124	29800	-18.96	20230727	19980	20.87	20240124	2.22	N	001430	5000	2193 억	3886117	N	N	194	N	N
155	20240304	150115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24300	-1500	5	-5.81	7974499100	327546	191.66	25650	25800	23400	33500	18100	25800	24346.20	10.84	-55866	26466	26132	25866	25532	25266	26000	25400	2193	7700	5000	18570	50	1	35862119	8714	9.58	0.46	12	0.91	2537.00	52580.00	29800	20230727	-18.46	18300	20230224	32.79	27350	-11.15	20240226	19980	21.62	20240124	29800	-18.46	20230727	19980	21.62	20240124	2.22	N	001430	5000	2193 억	3886117	N	N	6	N	N
156	20240304	140115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	-1850	5	-7.17	6978477700	286485	167.63	25650	25800	23400	33500	18100	25800	24358.96	10.84	-37848	26466	26132	25866	25532	25266	26000	25400	2193	7700	5000	18570	50	1	35862119	8589	9.44	0.46	12	0.80	2537.00	52580.00	29800	20230727	-19.63	18300	20230224	30.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	2.22	N	001430	5000	2193 억	3886117	N	N	6	N	N
157	20240304	130115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24200	-1600	5	-6.20	6172960200	252950	148.01	25650	25800	23400	33500	18100	25800	24403.88	10.84	-27429	26466	26132	25866	25532	25266	26000	25400	2193	7700	5000	18570	50	1	35862119	8679	9.54	0.46	12	0.71	2537.00	52580.00	29800	20230727	-18.79	18300	20230224	32.24	27350	-11.52	20240226	19980	21.12	20240124	29800	-18.79	20230727	19980	21.12	20240124	2.22	N	001430	5000	2193 억	3886117	N	N	6	N	N
158	20240304	120114	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24600	-1200	5	-4.65	5221254950	213697	125.04	25650	25800	23400	33500	18100	25800	24432.98	10.84	-18860	26466	26132	25866	25532	25266	26000	25400	2193	7700	5000	18570	50	1	35862119	8822	9.70	0.47	12	0.60	2537.00	52580.00	29800	20230727	-17.45	18300	20230224	34.43	27350	-10.05	20240226	19980	23.12	20240124	29800	-17.45	20230727	19980	23.12	20240124	2.22	N	001430	5000	2193 억	3886117	N	N	6	N	N
159	20240304	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24600	-1200	5	-4.65	4819362450	197364	115.48	25650	25800	23400	33500	18100	25800	24418.65	10.84	-12637	26466	26132	25866	25532	25266	26000	25400	2193	7700	5000	18570	50	1	35862119	8822	9.70	0.47	12	0.55	2537.00	52580.00	29800	20230727	-17.45	18300	20230224	34.43	27350	-10.05	20240226	19980	23.12	20240124	29800	-17.45	20230727	19980	23.12	20240124	2.22	N	001430	5000	2193 억	3886117	N	N	6	N	N
160	20240304	100115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24550	-1250	5	-4.84	3771273650	154450	90.37	25650	25800	23400	33500	18100	25800	24417.44	10.84	-12282	26466	26132	25866	25532	25266	26000	25400	2193	7700	5000	18570	50	1	35862119	8804	9.68	0.47	12	0.43	2537.00	52580.00	29800	20230727	-17.62	18300	20230224	34.15	27350	-10.24	20240226	19980	22.87	20240124	29800	-17.62	20230727	19980	22.87	20240124	2.22	N	001430	5000	2193 억	3886117	N	N	6	N	N
161	20240304	090116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	25800	0	3	0.00	45481900	1773	1.04	25650	25800	25550	33500	18100	25800	25652.51	10.84	109	26466	26132	25866	25532	25266	26000	25400	2193	7700	5000	18570	50	1	35862119	9252	10.17	0.49	12	0.00	2537.00	52580.00	29800	20230727	-13.42	18300	20230224	40.98	27350	-5.67	20240226	19980	29.13	20240124	29800	-13.42	20230727	19980	29.13	20240124	2.22	N	001430	5000	2193 억	3886117	N	N	6	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History