KissMeData/001430/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 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	20240430	160121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22200	0	3	0.00	1538698250	69875	71.76	22000	22250	21800	28850	15550	22200	22020.15	9.74	-8049	22800	22500	21900	21600	21000	22650	21750	2193	6650	5000	16870	50	1	35862119	7961	6.21	0.41	12	0.19	3576.00	54525.00	29800	20230727	-25.50	19980	20240124	11.11	27350	-18.83	20240226	19980	11.11	20240124	29800	-25.50	20230727	19980	11.11	20240124	1.80	N	001430	5000	2193 억	3494522	N	N	15	N	N
3	20240430	150121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22150	-50	5	-0.23	1151181100	52402	53.82	22000	22200	21800	28850	15550	22200	21968.20	9.74	-6479	22800	22500	21900	21600	21000	22650	21750	2193	6650	5000	16870	50	1	35862119	7943	6.19	0.41	12	0.15	3576.00	54525.00	29800	20230727	-25.67	19980	20240124	10.86	27350	-19.01	20240226	19980	10.86	20240124	29800	-25.67	20230727	19980	10.86	20240124	1.80	N	001430	5000	2193 억	3494522	N	N	0	N	N
4	20240430	140121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21950	-250	5	-1.13	839403950	38268	39.30	22000	22200	21800	28850	15550	22200	21934.78	9.74	-2570	22800	22500	21900	21600	21000	22650	21750	2193	6650	5000	16870	50	1	35862119	7872	6.14	0.40	12	0.11	3576.00	54525.00	29800	20230727	-26.34	19980	20240124	9.86	27350	-19.74	20240226	19980	9.86	20240124	29800	-26.34	20230727	19980	9.86	20240124	1.80	N	001430	5000	2193 억	3494522	N	N	0	N	N
5	20240430	130121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22000	-200	5	-0.90	728215500	33200	34.10	22000	22200	21800	28850	15550	22200	21934.09	9.74	-3271	22800	22500	21900	21600	21000	22650	21750	2193	6650	5000	16870	50	1	35862119	7890	6.15	0.40	12	0.09	3576.00	54525.00	29800	20230727	-26.17	19980	20240124	10.11	27350	-19.56	20240226	19980	10.11	20240124	29800	-26.17	20230727	19980	10.11	20240124	1.80	N	001430	5000	2193 억	3494522	N	N	0	N	N
6	20240430	120121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21900	-300	5	-1.35	582864500	26576	27.29	22000	22200	21800	28850	15550	22200	21931.85	9.74	-5121	22800	22500	21900	21600	21000	22650	21750	2193	6650	5000	16870	50	1	35862119	7854	6.12	0.40	12	0.07	3576.00	54525.00	29800	20230727	-26.51	19980	20240124	9.61	27350	-19.93	20240226	19980	9.61	20240124	29800	-26.51	20230727	19980	9.61	20240124	1.80	N	001430	5000	2193 억	3494522	N	N	0	N	N
7	20240430	110121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-150	5	-0.68	501316950	22861	23.48	22000	22200	21800	28850	15550	22200	21928.75	9.74	-5075	22800	22500	21900	21600	21000	22650	21750	2193	6650	5000	16870	50	1	35862119	7908	6.17	0.40	12	0.06	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.80	N	001430	5000	2193 억	3494522	N	N	0	N	N
8	20240430	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-350	5	-1.58	324586450	14781	15.18	22000	22200	21800	28850	15550	22200	21959.48	9.74	-2522	22800	22500	21900	21600	21000	22650	21750	2193	6650	5000	16870	50	1	35862119	7836	6.11	0.40	12	0.04	3576.00	54525.00	29800	20230727	-26.68	19980	20240124	9.36	27350	-20.11	20240226	19980	9.36	20240124	29800	-26.68	20230727	19980	9.36	20240124	1.80	N	001430	5000	2193 억	3494522	N	N	0	N	N
9	20240430	090125	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-150	5	-0.68	17803700	809	0.83	22000	22100	22000	28850	15550	22200	22003.65	9.74	-112	22800	22500	21900	21600	21000	22650	21750	2193	6650	5000	16870	50	1	35862119	7908	6.17	0.40	12	0.00	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.80	N	001430	5000	2193 억	3494522	N	N	0	N	N
10	20240429	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22200	900	2	4.23	2104857850	96912	130.56	21400	22200	21300	27650	14950	21300	21719.04	9.67	36231	22000	21650	21450	21100	20900	21550	21000	2193	6350	5000	16180	50	1	35862119	7961	6.21	0.41	12	0.27	3576.00	54525.00	29800	20230727	-25.50	19980	20240124	11.11	27350	-18.83	20240226	19980	11.11	20240124	29800	-25.50	20230727	19980	11.11	20240124	1.82	N	001430	5000	2193 억	3466946	N	N	114	N	N
11	20240429	150121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22000	700	2	3.29	1725384150	79764	107.46	21400	22150	21300	27650	14950	21300	21631.38	9.67	33396	22000	21650	21450	21100	20900	21550	21000	2193	6350	5000	16180	50	1	35862119	7890	6.15	0.40	12	0.22	3576.00	54525.00	29800	20230727	-26.17	19980	20240124	10.11	27350	-19.56	20240226	19980	10.11	20240124	29800	-26.17	20230727	19980	10.11	20240124	1.82	N	001430	5000	2193 억	3466946	N	N	114	N	N
12	20240429	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	250	2	1.17	1061407000	49478	66.66	21400	21750	21300	27650	14950	21300	21452.29	9.67	24509	22000	21650	21450	21100	20900	21550	21000	2193	6350	5000	16180	50	1	35862119	7728	6.03	0.40	12	0.14	3576.00	54525.00	29800	20230727	-27.68	19980	20240124	7.86	27350	-21.21	20240226	19980	7.86	20240124	29800	-27.68	20230727	19980	7.86	20240124	1.82	N	001430	5000	2193 억	3466946	N	N	114	N	N
13	20240429	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	300	2	1.41	968786600	45177	60.86	21400	21750	21300	27650	14950	21300	21444.45	9.67	22739	22000	21650	21450	21100	20900	21550	21000	2193	6350	5000	16180	50	1	35862119	7746	6.04	0.40	12	0.13	3576.00	54525.00	29800	20230727	-27.52	19980	20240124	8.11	27350	-21.02	20240226	19980	8.11	20240124	29800	-27.52	20230727	19980	8.11	20240124	1.82	N	001430	5000	2193 억	3466946	N	N	114	N	N
14	20240429	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	300	2	1.41	822380050	38405	51.74	21400	21650	21300	27650	14950	21300	21413.55	9.67	20198	22000	21650	21450	21100	20900	21550	21000	2193	6350	5000	16180	50	1	35862119	7746	6.04	0.40	12	0.11	3576.00	54525.00	29800	20230727	-27.52	19980	20240124	8.11	27350	-21.02	20240226	19980	8.11	20240124	29800	-27.52	20230727	19980	8.11	20240124	1.82	N	001430	5000	2193 억	3466946	N	N	114	N	N
15	20240429	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	200	2	0.94	650768900	30435	41.00	21400	21550	21300	27650	14950	21300	21382.42	9.67	16096	22000	21650	21450	21100	20900	21550	21000	2193	6350	5000	16180	50	1	35862119	7710	6.01	0.39	12	0.08	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.82	N	001430	5000	2193 억	3466946	N	N	114	N	N
16	20240429	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	250	2	1.17	518766350	24279	32.71	21400	21550	21300	27650	14950	21300	21367.05	9.67	14302	22000	21650	21450	21100	20900	21550	21000	2193	6350	5000	16180	50	1	35862119	7728	6.03	0.40	12	0.07	3576.00	54525.00	29800	20230727	-27.68	19980	20240124	7.86	27350	-21.21	20240226	19980	7.86	20240124	29800	-27.68	20230727	19980	7.86	20240124	1.82	N	001430	5000	2193 억	3466946	N	N	114	N	N
17	20240429	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21400	100	2	0.47	19619400	917	1.24	21400	21450	21400	27650	14950	21300	21402.22	9.67	663	22000	21650	21450	21100	20900	21550	21000	2193	6350	5000	16180	50	1	35862119	7674	5.98	0.39	12	0.00	3576.00	54525.00	29800	20230727	-28.19	19980	20240124	7.11	27350	-21.76	20240226	19980	7.11	20240124	29800	-28.19	20230727	19980	7.11	20240124	1.82	N	001430	5000	2193 억	3466946	N	N	114	N	N
18	20240426	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21300	-350	5	-1.62	1590533950	74134	75.76	21500	21800	21250	28100	15200	21650	21454.86	9.70	-16490	22283	21966	21383	21066	20483	22125	21225	2193	6450	5000	16450	50	1	35862119	7639	5.96	0.39	12	0.21	3576.00	54525.00	29800	20230727	-28.52	19980	20240124	6.61	27350	-22.12	20240226	19980	6.61	20240124	29800	-28.52	20230727	19980	6.61	20240124	1.81	N	001430	5000	2193 억	3477094	N	N	114	N	N
19	20240426	150121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21350	-300	5	-1.39	1449130100	67501	68.98	21500	21800	21250	28100	15200	21650	21468.28	9.70	-14612	22283	21966	21383	21066	20483	22125	21225	2193	6450	5000	16450	50	1	35862119	7657	5.97	0.39	12	0.19	3576.00	54525.00	29800	20230727	-28.36	19980	20240124	6.86	27350	-21.94	20240226	19980	6.86	20240124	29800	-28.36	20230727	19980	6.86	20240124	1.81	N	001430	5000	2193 억	3477094	N	N	61	N	N
20	20240426	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21400	-250	5	-1.15	1213457550	56459	57.70	21500	21800	21250	28100	15200	21650	21492.72	9.70	-13433	22283	21966	21383	21066	20483	22125	21225	2193	6450	5000	16450	50	1	35862119	7674	5.98	0.39	12	0.16	3576.00	54525.00	29800	20230727	-28.19	19980	20240124	7.11	27350	-21.76	20240226	19980	7.11	20240124	29800	-28.19	20230727	19980	7.11	20240124	1.81	N	001430	5000	2193 억	3477094	N	N	61	N	N
21	20240426	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21650	0	3	0.00	839664000	39019	39.88	21500	21800	21250	28100	15200	21650	21519.36	9.70	-15818	22283	21966	21383	21066	20483	22125	21225	2193	6450	5000	16450	50	1	35862119	7764	6.05	0.40	12	0.11	3576.00	54525.00	29800	20230727	-27.35	19980	20240124	8.36	27350	-20.84	20240226	19980	8.36	20240124	29800	-27.35	20230727	19980	8.36	20240124	1.81	N	001430	5000	2193 억	3477094	N	N	61	N	N
22	20240426	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21350	-300	5	-1.39	644537550	29989	30.65	21500	21800	21250	28100	15200	21650	21492.47	9.70	-9096	22283	21966	21383	21066	20483	22125	21225	2193	6450	5000	16450	50	1	35862119	7657	5.97	0.39	12	0.08	3576.00	54525.00	29800	20230727	-28.36	19980	20240124	6.86	27350	-21.94	20240226	19980	6.86	20240124	29800	-28.36	20230727	19980	6.86	20240124	1.81	N	001430	5000	2193 억	3477094	N	N	61	N	N
23	20240426	110121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-150	5	-0.69	494686250	22981	23.49	21500	21800	21250	28100	15200	21650	21525.88	9.70	-6373	22283	21966	21383	21066	20483	22125	21225	2193	6450	5000	16450	50	1	35862119	7710	6.01	0.39	12	0.06	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.81	N	001430	5000	2193 억	3477094	N	N	61	N	N
24	20240426	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21650	0	3	0.00	231431000	10694	10.93	21500	21800	21450	28100	15200	21650	21641.20	9.70	-4711	22283	21966	21383	21066	20483	22125	21225	2193	6450	5000	16450	50	1	35862119	7764	6.05	0.40	12	0.03	3576.00	54525.00	29800	20230727	-27.35	19980	20240124	8.36	27350	-20.84	20240226	19980	8.36	20240124	29800	-27.35	20230727	19980	8.36	20240124	1.81	N	001430	5000	2193 억	3477094	N	N	61	N	N
25	20240426	090121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-150	5	-0.69	12173000	566	0.58	21500	21600	21500	28100	15200	21650	21507.07	9.70	-95	22283	21966	21383	21066	20483	22125	21225	2193	6450	5000	16450	50	1	35862119	7710	6.01	0.39	12	0.00	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.81	N	001430	5000	2193 억	3477094	N	N	61	N	N
26	20240425	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21650	550	2	2.61	2092086700	97545	201.56	20900	21700	20800	27400	14800	21100	21447.23	9.71	-7952	21633	21366	21133	20866	20633	21250	20750	2193	6300	5000	16030	50	1	35862119	7764	6.05	0.40	12	0.27	3576.00	54525.00	29800	20230727	-27.35	19980	20240124	8.36	27350	-20.84	20240226	19980	8.36	20240124	29800	-27.35	20230727	19980	8.36	20240124	1.82	N	001430	5000	2193 억	3481471	N	N	61	N	N
27	20240425	150121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	450	2	2.13	1798775000	83981	173.53	20900	21700	20800	27400	14800	21100	21418.83	9.71	-3763	21633	21366	21133	20866	20633	21250	20750	2193	6300	5000	16030	50	1	35862119	7728	6.03	0.40	12	0.23	3576.00	54525.00	29800	20230727	-27.68	19980	20240124	7.86	27350	-21.21	20240226	19980	7.86	20240124	29800	-27.68	20230727	19980	7.86	20240124	1.82	N	001430	5000	2193 억	3481471	N	N	0	N	N
28	20240425	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	500	2	2.37	1477960750	69126	142.84	20900	21700	20800	27400	14800	21100	21380.68	9.71	114	21633	21366	21133	20866	20633	21250	20750	2193	6300	5000	16030	50	1	35862119	7746	6.04	0.40	12	0.19	3576.00	54525.00	29800	20230727	-27.52	19980	20240124	8.11	27350	-21.02	20240226	19980	8.11	20240124	29800	-27.52	20230727	19980	8.11	20240124	1.82	N	001430	5000	2193 억	3481471	N	N	0	N	N
29	20240425	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	500	2	2.37	1087225200	51059	105.50	20900	21700	20800	27400	14800	21100	21293.51	9.71	5833	21633	21366	21133	20866	20633	21250	20750	2193	6300	5000	16030	50	1	35862119	7746	6.04	0.40	12	0.14	3576.00	54525.00	29800	20230727	-27.52	19980	20240124	8.11	27350	-21.02	20240226	19980	8.11	20240124	29800	-27.52	20230727	19980	8.11	20240124	1.82	N	001430	5000	2193 억	3481471	N	N	0	N	N
30	20240425	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	450	2	2.13	777323300	36707	75.85	20900	21550	20800	27400	14800	21100	21176.43	9.71	6771	21633	21366	21133	20866	20633	21250	20750	2193	6300	5000	16030	50	1	35862119	7728	6.03	0.40	12	0.10	3576.00	54525.00	29800	20230727	-27.68	19980	20240124	7.86	27350	-21.21	20240226	19980	7.86	20240124	29800	-27.68	20230727	19980	7.86	20240124	1.82	N	001430	5000	2193 억	3481471	N	N	0	N	N
31	20240425	110119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21100	0	3	0.00	464106100	22060	45.58	20900	21250	20800	27400	14800	21100	21038.35	9.71	1831	21633	21366	21133	20866	20633	21250	20750	2193	6300	5000	16030	50	1	35862119	7567	5.90	0.39	12	0.06	3576.00	54525.00	29800	20230727	-29.19	19980	20240124	5.61	27350	-22.85	20240226	19980	5.61	20240124	29800	-29.19	20230727	19980	5.61	20240124	1.82	N	001430	5000	2193 억	3481471	N	N	0	N	N
32	20240425	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21100	0	3	0.00	227236500	10833	22.38	20900	21150	20800	27400	14800	21100	20976.32	9.71	-1595	21633	21366	21133	20866	20633	21250	20750	2193	6300	5000	16030	50	1	35862119	7567	5.90	0.39	12	0.03	3576.00	54525.00	29800	20230727	-29.19	19980	20240124	5.61	27350	-22.85	20240226	19980	5.61	20240124	29800	-29.19	20230727	19980	5.61	20240124	1.82	N	001430	5000	2193 억	3481471	N	N	0	N	N
33	20240425	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	-200	5	-0.95	17820750	853	1.76	20900	20900	20850	27400	14800	21100	20891.85	9.71	-574	21633	21366	21133	20866	20633	21250	20750	2193	6300	5000	16030	50	1	35862119	7495	5.84	0.38	12	0.00	3576.00	54525.00	29800	20230727	-29.87	19980	20240124	4.60	27350	-23.58	20240226	19980	4.60	20240124	29800	-29.87	20230727	19980	4.60	20240124	1.82	N	001430	5000	2193 억	3481471	N	N	0	N	N
34	20240424	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21100	-50	5	-0.24	1018572900	48357	81.65	21400	21400	20900	27450	14850	21150	21063.61	9.76	-16962	21516	21332	21066	20882	20616	21425	20975	2193	6300	5000	16070	50	1	35862119	7567	5.90	0.39	12	0.13	3576.00	54525.00	29800	20230727	-29.19	19980	20240124	5.61	27350	-22.85	20240226	19980	5.61	20240124	29800	-29.19	20230727	19980	5.61	20240124	1.84	N	001430	5000	2193 억	3499891	N	N	26	N	N
35	20240424	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21100	-50	5	-0.24	892670200	42382	71.56	21400	21400	20900	27450	14850	21150	21062.48	9.76	-16085	21516	21332	21066	20882	20616	21425	20975	2193	6300	5000	16070	50	1	35862119	7567	5.90	0.39	12	0.12	3576.00	54525.00	29800	20230727	-29.19	19980	20240124	5.61	27350	-22.85	20240226	19980	5.61	20240124	29800	-29.19	20230727	19980	5.61	20240124	1.84	N	001430	5000	2193 억	3499891	N	N	26	N	N
36	20240424	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21100	-50	5	-0.24	828362750	39340	66.42	21400	21400	20900	27450	14850	21150	21056.50	9.76	-15407	21516	21332	21066	20882	20616	21425	20975	2193	6300	5000	16070	50	1	35862119	7567	5.90	0.39	12	0.11	3576.00	54525.00	29800	20230727	-29.19	19980	20240124	5.61	27350	-22.85	20240226	19980	5.61	20240124	29800	-29.19	20230727	19980	5.61	20240124	1.84	N	001430	5000	2193 억	3499891	N	N	26	N	N
37	20240424	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21000	-150	5	-0.71	730643250	34699	58.59	21400	21400	20900	27450	14850	21150	21056.61	9.76	-14069	21516	21332	21066	20882	20616	21425	20975	2193	6300	5000	16070	50	1	35862119	7531	5.87	0.39	12	0.10	3576.00	54525.00	29800	20230727	-29.53	19980	20240124	5.11	27350	-23.22	20240226	19980	5.11	20240124	29800	-29.53	20230727	19980	5.11	20240124	1.84	N	001430	5000	2193 억	3499891	N	N	26	N	N
38	20240424	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	-250	5	-1.18	617256800	29287	49.45	21400	21400	20900	27450	14850	21150	21076.14	9.76	-13130	21516	21332	21066	20882	20616	21425	20975	2193	6300	5000	16070	50	1	35862119	7495	5.84	0.38	12	0.08	3576.00	54525.00	29800	20230727	-29.87	19980	20240124	4.60	27350	-23.58	20240226	19980	4.60	20240124	29800	-29.87	20230727	19980	4.60	20240124	1.84	N	001430	5000	2193 억	3499891	N	N	26	N	N
39	20240424	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	0	3	0.00	405373400	19185	32.39	21400	21400	21000	27450	14850	21150	21129.71	9.76	-8928	21516	21332	21066	20882	20616	21425	20975	2193	6300	5000	16070	50	1	35862119	7585	5.91	0.39	12	0.05	3576.00	54525.00	29800	20230727	-29.03	19980	20240124	5.86	27350	-22.67	20240226	19980	5.86	20240124	29800	-29.03	20230727	19980	5.86	20240124	1.84	N	001430	5000	2193 억	3499891	N	N	26	N	N
40	20240424	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	0	3	0.00	244411700	11544	19.49	21400	21400	21050	27450	14850	21150	21172.18	9.76	-4281	21516	21332	21066	20882	20616	21425	20975	2193	6300	5000	16070	50	1	35862119	7585	5.91	0.39	12	0.03	3576.00	54525.00	29800	20230727	-29.03	19980	20240124	5.86	27350	-22.67	20240226	19980	5.86	20240124	29800	-29.03	20230727	19980	5.86	20240124	1.84	N	001430	5000	2193 억	3499891	N	N	26	N	N
41	20240424	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21300	150	2	0.71	12367000	579	0.98	21400	21400	21200	27450	14850	21150	21359.24	9.76	30	21516	21332	21066	20882	20616	21425	20975	2193	6300	5000	16070	50	1	35862119	7639	5.96	0.39	12	0.00	3576.00	54525.00	29800	20230727	-28.52	19980	20240124	6.61	27350	-22.12	20240226	19980	6.61	20240124	29800	-28.52	20230727	19980	6.61	20240124	1.84	N	001430	5000	2193 억	3499891	N	N	26	N	N
42	20240423	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	300	2	1.44	1228402750	58409	106.53	20850	21250	20800	27100	14600	20850	21030.94	9.79	-10430	21216	21032	20816	20632	20416	21125	20725	2193	6250	5000	15840	50	1	35862119	7585	5.91	0.39	12	0.16	3576.00	54525.00	29800	20230727	-29.03	19980	20240124	5.86	27350	-22.67	20240226	19980	5.86	20240124	29800	-29.03	20230727	19980	5.86	20240124	1.87	N	001430	5000	2193 억	3510996	N	N	26	N	N
43	20240423	150119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21200	350	2	1.68	1098710950	52273	95.34	20850	21250	20800	27100	14600	20850	21018.71	9.79	-10173	21216	21032	20816	20632	20416	21125	20725	2193	6250	5000	15840	50	1	35862119	7603	5.93	0.39	12	0.15	3576.00	54525.00	29800	20230727	-28.86	19980	20240124	6.11	27350	-22.49	20240226	19980	6.11	20240124	29800	-28.86	20230727	19980	6.11	20240124	1.87	N	001430	5000	2193 억	3510996	N	N	86	N	N
44	20240423	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21000	150	2	0.72	873978100	41638	75.94	20850	21250	20800	27100	14600	20850	20989.92	9.79	-9772	21216	21032	20816	20632	20416	21125	20725	2193	6250	5000	15840	50	1	35862119	7531	5.87	0.39	12	0.12	3576.00	54525.00	29800	20230727	-29.53	19980	20240124	5.11	27350	-23.22	20240226	19980	5.11	20240124	29800	-29.53	20230727	19980	5.11	20240124	1.87	N	001430	5000	2193 억	3510996	N	N	86	N	N
45	20240423	130119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21000	150	2	0.72	786469650	37463	68.33	20850	21250	20800	27100	14600	20850	20993.24	9.79	-8658	21216	21032	20816	20632	20416	21125	20725	2193	6250	5000	15840	50	1	35862119	7531	5.87	0.39	12	0.10	3576.00	54525.00	29800	20230727	-29.53	19980	20240124	5.11	27350	-23.22	20240226	19980	5.11	20240124	29800	-29.53	20230727	19980	5.11	20240124	1.87	N	001430	5000	2193 억	3510996	N	N	86	N	N
46	20240423	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21000	150	2	0.72	635363000	30249	55.17	20850	21250	20800	27100	14600	20850	21004.43	9.79	-6202	21216	21032	20816	20632	20416	21125	20725	2193	6250	5000	15840	50	1	35862119	7531	5.87	0.39	12	0.08	3576.00	54525.00	29800	20230727	-29.53	19980	20240124	5.11	27350	-23.22	20240226	19980	5.11	20240124	29800	-29.53	20230727	19980	5.11	20240124	1.87	N	001430	5000	2193 억	3510996	N	N	86	N	N
47	20240423	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	50	2	0.24	495679950	23591	43.03	20850	21250	20800	27100	14600	20850	21011.40	9.79	-6280	21216	21032	20816	20632	20416	21125	20725	2193	6250	5000	15840	50	1	35862119	7495	5.84	0.38	12	0.07	3576.00	54525.00	29800	20230727	-29.87	19980	20240124	4.60	27350	-23.58	20240226	19980	4.60	20240124	29800	-29.87	20230727	19980	4.60	20240124	1.87	N	001430	5000	2193 억	3510996	N	N	86	N	N
48	20240423	100121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	50	2	0.24	314133950	14900	27.18	20850	21250	20800	27100	14600	20850	21082.82	9.79	-4218	21216	21032	20816	20632	20416	21125	20725	2193	6250	5000	15840	50	1	35862119	7495	5.84	0.38	12	0.04	3576.00	54525.00	29800	20230727	-29.87	19980	20240124	4.60	27350	-23.58	20240226	19980	4.60	20240124	29800	-29.87	20230727	19980	4.60	20240124	1.87	N	001430	5000	2193 억	3510996	N	N	86	N	N
49	20240423	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	0	3	0.00	25663400	1231	2.25	20850	20850	20800	27100	14600	20850	20847.60	9.79	-1126	21216	21032	20816	20632	20416	21125	20725	2193	6250	5000	15840	50	1	35862119	7477	5.83	0.38	12	0.00	3576.00	54525.00	29800	20230727	-30.03	19980	20240124	4.35	27350	-23.77	20240226	19980	4.35	20240124	29800	-30.03	20230727	19980	4.35	20240124	1.87	N	001430	5000	2193 억	3510996	N	N	86	N	N
50	20240422	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	300	2	1.46	1122742200	54141	50.54	20750	21000	20600	26700	14400	20550	20736.66	9.85	-18039	20923	20736	20363	20176	19803	20830	20270	2193	6150	5000	15610	50	1	35862119	7477	5.83	0.38	12	0.15	3576.00	54525.00	29800	20230727	-30.03	19980	20240124	4.35	27350	-23.77	20240226	19980	4.35	20240124	29800	-30.03	20230727	19980	4.35	20240124	1.84	N	001430	5000	2193 억	3531383	N	N	86	N	N
51	20240422	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	250	2	1.22	967110900	46649	43.55	20750	21000	20600	26700	14400	20550	20731.65	9.85	-16765	20923	20736	20363	20176	19803	20830	20270	2193	6150	5000	15610	50	1	35862119	7459	5.82	0.38	12	0.13	3576.00	54525.00	29800	20230727	-30.20	19980	20240124	4.10	27350	-23.95	20240226	19980	4.10	20240124	29800	-30.20	20230727	19980	4.10	20240124	1.84	N	001430	5000	2193 억	3531383	N	N	203	N	N
52	20240422	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	200	2	0.97	842579350	40644	37.94	20750	21000	20600	26700	14400	20550	20730.72	9.85	-15000	20923	20736	20363	20176	19803	20830	20270	2193	6150	5000	15610	50	1	35862119	7441	5.80	0.38	12	0.11	3576.00	54525.00	29800	20230727	-30.37	19980	20240124	3.85	27350	-24.13	20240226	19980	3.85	20240124	29800	-30.37	20230727	19980	3.85	20240124	1.84	N	001430	5000	2193 억	3531383	N	N	203	N	N
53	20240422	130119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	150	2	0.73	733122850	35369	33.02	20750	21000	20600	26700	14400	20550	20727.84	9.85	-13637	20923	20736	20363	20176	19803	20830	20270	2193	6150	5000	15610	50	1	35862119	7423	5.79	0.38	12	0.10	3576.00	54525.00	29800	20230727	-30.54	19980	20240124	3.60	27350	-24.31	20240226	19980	3.60	20240124	29800	-30.54	20230727	19980	3.60	20240124	1.84	N	001430	5000	2193 억	3531383	N	N	203	N	N
54	20240422	120119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	150	2	0.73	628972800	30336	28.32	20750	21000	20600	26700	14400	20550	20733.54	9.85	-13054	20923	20736	20363	20176	19803	20830	20270	2193	6150	5000	15610	50	1	35862119	7423	5.79	0.38	12	0.08	3576.00	54525.00	29800	20230727	-30.54	19980	20240124	3.60	27350	-24.31	20240226	19980	3.60	20240124	29800	-30.54	20230727	19980	3.60	20240124	1.84	N	001430	5000	2193 억	3531383	N	N	203	N	N
55	20240422	110119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	250	2	1.22	460328400	22178	20.70	20750	21000	20600	26700	14400	20550	20756.08	9.85	-7071	20923	20736	20363	20176	19803	20830	20270	2193	6150	5000	15610	50	1	35862119	7459	5.82	0.38	12	0.06	3576.00	54525.00	29800	20230727	-30.20	19980	20240124	4.10	27350	-23.95	20240226	19980	4.10	20240124	29800	-30.20	20230727	19980	4.10	20240124	1.84	N	001430	5000	2193 억	3531383	N	N	203	N	N
56	20240422	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	100	2	0.49	315899000	15199	14.19	20750	21000	20600	26700	14400	20550	20784.20	9.85	-4659	20923	20736	20363	20176	19803	20830	20270	2193	6150	5000	15610	50	1	35862119	7406	5.77	0.38	12	0.04	3576.00	54525.00	29800	20230727	-30.70	19980	20240124	3.35	27350	-24.50	20240226	19980	3.35	20240124	29800	-30.70	20230727	19980	3.35	20240124	1.84	N	001430	5000	2193 억	3531383	N	N	203	N	N
57	20240422	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	100	2	0.49	22854050	1102	1.03	20750	20800	20600	26700	14400	20550	20738.70	9.85	651	20923	20736	20363	20176	19803	20830	20270	2193	6150	5000	15610	50	1	35862119	7406	5.77	0.38	12	0.00	3576.00	54525.00	29800	20230727	-30.70	19980	20240124	3.35	27350	-24.50	20240226	19980	3.35	20240124	29800	-30.70	20230727	19980	3.35	20240124	1.84	N	001430	5000	2193 억	3531383	N	N	203	N	N
58	20240419	160119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	100	2	0.49	2155763630	106686	70.66	20450	20550	19990	26550	14350	20450	20205.56	9.82	2980	21583	21016	20733	20166	19883	20875	20025	2193	6100	5000	15540	50	1	35862119	7370	5.75	0.38	12	0.30	3576.00	54525.00	29800	20230727	-31.04	19980	20240124	2.85	27350	-24.86	20240226	19980	2.85	20240124	29800	-31.04	20230727	19980	2.85	20240124	1.85	N	001430	5000	2193 억	3520356	N	N	203	N	N
59	20240419	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	-100	5	-0.49	1981299830	98179	65.03	20450	20500	19990	26550	14350	20450	20180.12	9.82	6392	21583	21016	20733	20166	19883	20875	20025	2193	6100	5000	15540	50	1	35862119	7298	5.69	0.37	12	0.27	3576.00	54525.00	29800	20230727	-31.71	19980	20240124	1.85	27350	-25.59	20240226	19980	1.85	20240124	29800	-31.71	20230727	19980	1.85	20240124	1.85	N	001430	5000	2193 억	3520356	N	N	3746	N	N
60	20240419	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	-100	5	-0.49	1862025980	92322	61.15	20450	20500	19990	26550	14350	20450	20168.42	9.82	5592	21583	21016	20733	20166	19883	20875	20025	2193	6100	5000	15540	50	1	35862119	7298	5.69	0.37	12	0.26	3576.00	54525.00	29800	20230727	-31.71	19980	20240124	1.85	27350	-25.59	20240226	19980	1.85	20240124	29800	-31.71	20230727	19980	1.85	20240124	1.85	N	001430	5000	2193 억	3520356	N	N	3746	N	N
61	20240419	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20200	-250	5	-1.22	1618274580	80321	53.20	20450	20500	19990	26550	14350	20450	20147.09	9.82	5133	21583	21016	20733	20166	19883	20875	20025	2193	6100	5000	15540	50	1	35862119	7244	5.65	0.37	12	0.22	3576.00	54525.00	29800	20230727	-32.21	19980	20240124	1.10	27350	-26.14	20240226	19980	1.10	20240124	29800	-32.21	20230727	19980	1.10	20240124	1.85	N	001430	5000	2193 억	3520356	N	N	3746	N	N
62	20240419	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20050	-400	5	-1.96	1407344780	69865	46.27	20450	20500	19990	26550	14350	20450	20143.19	9.82	-811	21583	21016	20733	20166	19883	20875	20025	2193	6100	5000	15540	50	1	35862119	7190	5.61	0.37	12	0.19	3576.00	54525.00	29800	20230727	-32.72	19980	20240124	0.35	27350	-26.69	20240226	19980	0.35	20240124	29800	-32.72	20230727	19980	0.35	20240124	1.85	N	001430	5000	2193 억	3520356	N	N	3746	N	N
63	20240419	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20100	-350	5	-1.71	743326350	36727	24.33	20450	20500	20100	26550	14350	20450	20238.47	9.82	-6249	21583	21016	20733	20166	19883	20875	20025	2193	6100	5000	15540	50	1	35862119	7208	5.62	0.37	12	0.10	3576.00	54525.00	29800	20230727	-32.55	19980	20240124	0.60	27350	-26.51	20240226	19980	0.60	20240124	29800	-32.55	20230727	19980	0.60	20240124	1.85	N	001430	5000	2193 억	3520356	N	N	3746	N	N
64	20240419	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20300	-150	5	-0.73	437444500	21568	14.29	20450	20500	20150	26550	14350	20450	20281.07	9.82	-2743	21583	21016	20733	20166	19883	20875	20025	2193	6100	5000	15540	50	1	35862119	7280	5.68	0.37	12	0.06	3576.00	54525.00	29800	20230727	-31.88	19980	20240124	1.60	27350	-25.78	20240226	19980	1.60	20240124	29800	-31.88	20230727	19980	1.60	20240124	1.85	N	001430	5000	2193 억	3520356	N	N	3746	N	N
65	20240419	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	-100	5	-0.49	34628550	1695	1.12	20450	20500	20300	26550	14350	20450	20428.12	9.82	-1043	21583	21016	20733	20166	19883	20875	20025	2193	6100	5000	15540	50	1	35862119	7298	5.69	0.37	12	0.00	3576.00	54525.00	29800	20230727	-31.71	19980	20240124	1.85	27350	-25.59	20240226	19980	1.85	20240124	29800	-31.71	20230727	19980	1.85	20240124	1.85	N	001430	5000	2193 억	3520356	N	N	3746	N	N
66	20240418	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	100	2	0.49	3091728100	149631	118.12	20450	21300	20450	26450	14250	20350	20663.49	9.74	26424	21283	20816	20583	20116	19883	20700	20000	2193	6100	5000	15460	50	1	35862119	7334	5.72	0.38	12	0.42	3576.00	54525.00	29800	20230727	-31.38	19980	20240124	2.35	27350	-25.23	20240226	19980	2.35	20240124	29800	-31.38	20230727	19980	2.35	20240124	1.88	N	001430	5000	2193 억	3494274	N	N	3746	N	N
67	20240418	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20500	150	2	0.74	2810217900	135883	107.27	20450	21300	20450	26450	14250	20350	20682.04	9.74	24734	21283	20816	20583	20116	19883	20700	20000	2193	6100	5000	15460	50	1	35862119	7352	5.73	0.38	12	0.38	3576.00	54525.00	29800	20230727	-31.21	19980	20240124	2.60	27350	-25.05	20240226	19980	2.60	20240124	29800	-31.21	20230727	19980	2.60	20240124	1.88	N	001430	5000	2193 억	3494274	N	N	0	N	N
68	20240418	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	100	2	0.49	2378731100	114833	90.65	20450	21300	20450	26450	14250	20350	20715.84	9.74	16469	21283	20816	20583	20116	19883	20700	20000	2193	6100	5000	15460	50	1	35862119	7334	5.72	0.38	12	0.32	3576.00	54525.00	29800	20230727	-31.38	19980	20240124	2.35	27350	-25.23	20240226	19980	2.35	20240124	29800	-31.38	20230727	19980	2.35	20240124	1.88	N	001430	5000	2193 억	3494274	N	N	0	N	N
69	20240418	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	300	2	1.47	2046250300	98624	77.85	20450	21300	20450	26450	14250	20350	20749.45	9.74	11899	21283	20816	20583	20116	19883	20700	20000	2193	6100	5000	15460	50	1	35862119	7406	5.77	0.38	12	0.28	3576.00	54525.00	29800	20230727	-30.70	19980	20240124	3.35	27350	-24.50	20240226	19980	3.35	20240124	29800	-30.70	20230727	19980	3.35	20240124	1.88	N	001430	5000	2193 억	3494274	N	N	0	N	N
70	20240418	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	200	2	0.98	1676491400	80626	63.65	20450	21300	20450	26450	14250	20350	20795.42	9.74	7168	21283	20816	20583	20116	19883	20700	20000	2193	6100	5000	15460	50	1	35862119	7370	5.75	0.38	12	0.22	3576.00	54525.00	29800	20230727	-31.04	19980	20240124	2.85	27350	-24.86	20240226	19980	2.85	20240124	29800	-31.04	20230727	19980	2.85	20240124	1.88	N	001430	5000	2193 억	3494274	N	N	0	N	N
71	20240418	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20600	250	2	1.23	1271981850	60942	48.11	20450	21300	20450	26450	14250	20350	20875.10	9.74	5430	21283	20816	20583	20116	19883	20700	20000	2193	6100	5000	15460	50	1	35862119	7388	5.76	0.38	12	0.17	3576.00	54525.00	29800	20230727	-30.87	19980	20240124	3.10	27350	-24.68	20240226	19980	3.10	20240124	29800	-30.87	20230727	19980	3.10	20240124	1.88	N	001430	5000	2193 억	3494274	N	N	0	N	N
72	20240418	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	500	2	2.46	787596750	37476	29.58	20450	21300	20450	26450	14250	20350	21022.47	9.74	3147	21283	20816	20583	20116	19883	20700	20000	2193	6100	5000	15460	50	1	35862119	7477	5.83	0.38	12	0.10	3576.00	54525.00	29800	20230727	-30.03	19980	20240124	4.35	27350	-23.77	20240226	19980	4.35	20240124	29800	-30.03	20230727	19980	4.35	20240124	1.88	N	001430	5000	2193 억	3494274	N	N	0	N	N
73	20240418	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	200	2	0.98	61809600	3013	2.38	20450	20700	20450	26450	14250	20350	20536.53	9.74	1580	21283	20816	20583	20116	19883	20700	20000	2193	6100	5000	15460	50	1	35862119	7370	5.75	0.38	12	0.01	3576.00	54525.00	29800	20230727	-31.04	19980	20240124	2.85	27350	-24.86	20240226	19980	2.85	20240124	29800	-31.04	20230727	19980	2.85	20240124	1.88	N	001430	5000	2193 억	3494274	N	N	0	N	N
74	20240417	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	-600	5	-2.86	2592638650	126484	128.92	20800	21050	20350	27200	14700	20950	20498.03	9.77	-12445	21716	21332	21066	20682	20416	21200	20550	2193	6250	5000	15920	50	1	35862119	7298	5.69	0.37	12	0.35	3576.00	54525.00	29800	20230727	-31.71	19980	20240124	1.85	27350	-25.59	20240226	19980	1.85	20240124	29800	-31.71	20230727	19980	1.85	20240124	1.89	N	001430	5000	2193 억	3504920	N	N	41	N	N
75	20240417	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	-500	5	-2.39	2282429650	111260	113.40	20800	21050	20350	27200	14700	20950	20514.38	9.77	-5148	21716	21332	21066	20682	20416	21200	20550	2193	6250	5000	15920	50	1	35862119	7334	5.72	0.38	12	0.31	3576.00	54525.00	29800	20230727	-31.38	19980	20240124	2.35	27350	-25.23	20240226	19980	2.35	20240124	29800	-31.38	20230727	19980	2.35	20240124	1.89	N	001430	5000	2193 억	3504920	N	N	41	N	N
76	20240417	140119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	-400	5	-1.91	2052112450	100016	101.94	20800	21050	20350	27200	14700	20950	20517.84	9.77	-2236	21716	21332	21066	20682	20416	21200	20550	2193	6250	5000	15920	50	1	35862119	7370	5.75	0.38	12	0.28	3576.00	54525.00	29800	20230727	-31.04	19980	20240124	2.85	27350	-24.86	20240226	19980	2.85	20240124	29800	-31.04	20230727	19980	2.85	20240124	1.89	N	001430	5000	2193 억	3504920	N	N	41	N	N
77	20240417	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20400	-550	5	-2.63	1942094850	94649	96.47	20800	21050	20350	27200	14700	20950	20518.92	9.77	-2333	21716	21332	21066	20682	20416	21200	20550	2193	6250	5000	15920	50	1	35862119	7316	5.70	0.37	12	0.26	3576.00	54525.00	29800	20230727	-31.54	19980	20240124	2.10	27350	-25.41	20240226	19980	2.10	20240124	29800	-31.54	20230727	19980	2.10	20240124	1.89	N	001430	5000	2193 억	3504920	N	N	41	N	N
78	20240417	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	-500	5	-2.39	1764164100	85955	87.61	20800	21050	20350	27200	14700	20950	20524.28	9.77	-3969	21716	21332	21066	20682	20416	21200	20550	2193	6250	5000	15920	50	1	35862119	7334	5.72	0.38	12	0.24	3576.00	54525.00	29800	20230727	-31.38	19980	20240124	2.35	27350	-25.23	20240226	19980	2.35	20240124	29800	-31.38	20230727	19980	2.35	20240124	1.89	N	001430	5000	2193 억	3504920	N	N	41	N	N
79	20240417	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	-500	5	-2.39	1553491450	75653	77.11	20800	21050	20350	27200	14700	20950	20534.43	9.77	-6822	21716	21332	21066	20682	20416	21200	20550	2193	6250	5000	15920	50	1	35862119	7334	5.72	0.38	12	0.21	3576.00	54525.00	29800	20230727	-31.38	19980	20240124	2.35	27350	-25.23	20240226	19980	2.35	20240124	29800	-31.38	20230727	19980	2.35	20240124	1.89	N	001430	5000	2193 억	3504920	N	N	41	N	N
80	20240417	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20500	-450	5	-2.15	1103003300	53609	54.64	20800	21050	20400	27200	14700	20950	20574.97	9.77	-1007	21716	21332	21066	20682	20416	21200	20550	2193	6250	5000	15920	50	1	35862119	7352	5.73	0.38	12	0.15	3576.00	54525.00	29800	20230727	-31.21	19980	20240124	2.60	27350	-25.05	20240226	19980	2.60	20240124	29800	-31.21	20230727	19980	2.60	20240124	1.89	N	001430	5000	2193 억	3504920	N	N	41	N	N
81	20240417	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	-100	5	-0.48	85100400	4090	4.17	20800	21050	20800	27200	14700	20950	20806.94	9.77	1838	21716	21332	21066	20682	20416	21200	20550	2193	6250	5000	15920	50	1	35862119	7477	5.83	0.38	12	0.01	3576.00	54525.00	29800	20230727	-30.03	19980	20240124	4.35	27350	-23.77	20240226	19980	4.35	20240124	29800	-30.03	20230727	19980	4.35	20240124	1.89	N	001430	5000	2193 억	3504920	N	N	41	N	N
82	20240416	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	-550	5	-2.56	2059933950	98071	244.44	21250	21450	20800	27950	15050	21500	21004.58	9.74	9482	22000	21750	21550	21300	21100	21650	21200	2193	6450	5000	16340	50	1	35862119	7513	5.86	0.38	12	0.27	3576.00	54525.00	29800	20230727	-29.70	19980	20240124	4.85	27350	-23.40	20240226	19980	4.85	20240124	29800	-29.70	20230727	19980	4.85	20240124	1.89	N	001430	5000	2193 억	3493808	N	N	41	N	N
83	20240416	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	-600	5	-2.79	1897132600	90295	225.06	21250	21450	20800	27950	15050	21500	21010.38	9.74	8079	22000	21750	21550	21300	21100	21650	21200	2193	6450	5000	16340	50	1	35862119	7495	5.84	0.38	12	0.25	3576.00	54525.00	29800	20230727	-29.87	19980	20240124	4.60	27350	-23.58	20240226	19980	4.60	20240124	29800	-29.87	20230727	19980	4.60	20240124	1.89	N	001430	5000	2193 억	3493808	N	N	8800	N	N
84	20240416	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	-550	5	-2.56	1522359550	72343	180.32	21250	21450	20800	27950	15050	21500	21043.63	9.74	4518	22000	21750	21550	21300	21100	21650	21200	2193	6450	5000	16340	50	1	35862119	7513	5.86	0.38	12	0.20	3576.00	54525.00	29800	20230727	-29.70	19980	20240124	4.85	27350	-23.40	20240226	19980	4.85	20240124	29800	-29.70	20230727	19980	4.85	20240124	1.89	N	001430	5000	2193 억	3493808	N	N	8800	N	N
85	20240416	130119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	-550	5	-2.56	1337822150	63522	158.33	21250	21450	20800	27950	15050	21500	21060.76	9.74	2187	22000	21750	21550	21300	21100	21650	21200	2193	6450	5000	16340	50	1	35862119	7513	5.86	0.38	12	0.18	3576.00	54525.00	29800	20230727	-29.70	19980	20240124	4.85	27350	-23.40	20240226	19980	4.85	20240124	29800	-29.70	20230727	19980	4.85	20240124	1.89	N	001430	5000	2193 억	3493808	N	N	8800	N	N
86	20240416	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	-550	5	-2.56	1161531700	55119	137.39	21250	21450	20800	27950	15050	21500	21073.16	9.74	-226	22000	21750	21550	21300	21100	21650	21200	2193	6450	5000	16340	50	1	35862119	7513	5.86	0.38	12	0.15	3576.00	54525.00	29800	20230727	-29.70	19980	20240124	4.85	27350	-23.40	20240226	19980	4.85	20240124	29800	-29.70	20230727	19980	4.85	20240124	1.89	N	001430	5000	2193 억	3493808	N	N	8800	N	N
87	20240416	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	-350	5	-1.63	583075200	27521	68.60	21250	21450	21100	27950	15050	21500	21186.54	9.74	-899	22000	21750	21550	21300	21100	21650	21200	2193	6450	5000	16340	50	1	35862119	7585	5.91	0.39	12	0.08	3576.00	54525.00	29800	20230727	-29.03	19980	20240124	5.86	27350	-22.67	20240226	19980	5.86	20240124	29800	-29.03	20230727	19980	5.86	20240124	1.89	N	001430	5000	2193 억	3493808	N	N	8800	N	N
88	20240416	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21200	-300	5	-1.40	284915350	13432	33.48	21250	21450	21100	27950	15050	21500	21211.66	9.74	-2826	22000	21750	21550	21300	21100	21650	21200	2193	6450	5000	16340	50	1	35862119	7603	5.93	0.39	12	0.04	3576.00	54525.00	29800	20230727	-28.86	19980	20240124	6.11	27350	-22.49	20240226	19980	6.11	20240124	29800	-28.86	20230727	19980	6.11	20240124	1.89	N	001430	5000	2193 억	3493808	N	N	8800	N	N
89	20240416	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21300	-200	5	-0.93	9293150	437	1.09	21250	21300	21250	27950	15050	21500	21265.25	9.74	-46	22000	21750	21550	21300	21100	21650	21200	2193	6450	5000	16340	50	1	35862119	7639	5.96	0.39	12	0.00	3576.00	54525.00	29800	20230727	-28.52	19980	20240124	6.61	27350	-22.12	20240226	19980	6.61	20240124	29800	-28.52	20230727	19980	6.61	20240124	1.89	N	001430	5000	2193 억	3493808	N	N	8800	N	N
90	20240415	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-300	5	-1.38	858516000	39919	80.31	21600	21800	21350	28300	15300	21800	21506.45	9.74	-513	22100	21950	21850	21700	21600	22025	21775	2193	6500	5000	16560	50	1	35862119	7710	6.01	0.39	12	0.11	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.90	N	001430	5000	2193 억	3494372	N	N	8800	N	N
91	20240415	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21450	-350	5	-1.61	770807250	35834	72.09	21600	21800	21350	28300	15300	21800	21510.50	9.74	-1680	22100	21950	21850	21700	21600	22025	21775	2193	6500	5000	16560	50	1	35862119	7692	6.00	0.39	12	0.10	3576.00	54525.00	29800	20230727	-28.02	19980	20240124	7.36	27350	-21.57	20240226	19980	7.36	20240124	29800	-28.02	20230727	19980	7.36	20240124	1.90	N	001430	5000	2193 억	3494372	N	N	1350	N	N
92	20240415	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	-250	5	-1.15	600941200	27926	56.18	21600	21800	21350	28300	15300	21800	21519.06	9.74	-2328	22100	21950	21850	21700	21600	22025	21775	2193	6500	5000	16560	50	1	35862119	7728	6.03	0.40	12	0.08	3576.00	54525.00	29800	20230727	-27.68	19980	20240124	7.86	27350	-21.21	20240226	19980	7.86	20240124	29800	-27.68	20230727	19980	7.86	20240124	1.90	N	001430	5000	2193 억	3494372	N	N	1350	N	N
93	20240415	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-300	5	-1.38	488265750	22688	45.64	21600	21800	21350	28300	15300	21800	21520.88	9.74	-2727	22100	21950	21850	21700	21600	22025	21775	2193	6500	5000	16560	50	1	35862119	7710	6.01	0.39	12	0.06	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.90	N	001430	5000	2193 억	3494372	N	N	1350	N	N
94	20240415	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	-250	5	-1.15	411265700	19118	38.46	21600	21800	21350	28300	15300	21800	21511.96	9.74	-1557	22100	21950	21850	21700	21600	22025	21775	2193	6500	5000	16560	50	1	35862119	7728	6.03	0.40	12	0.05	3576.00	54525.00	29800	20230727	-27.68	19980	20240124	7.86	27350	-21.21	20240226	19980	7.86	20240124	29800	-27.68	20230727	19980	7.86	20240124	1.90	N	001430	5000	2193 억	3494372	N	N	1350	N	N
95	20240415	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	-250	5	-1.15	283693450	13188	26.53	21600	21800	21350	28300	15300	21800	21511.48	9.74	161	22100	21950	21850	21700	21600	22025	21775	2193	6500	5000	16560	50	1	35862119	7728	6.03	0.40	12	0.04	3576.00	54525.00	29800	20230727	-27.68	19980	20240124	7.86	27350	-21.21	20240226	19980	7.86	20240124	29800	-27.68	20230727	19980	7.86	20240124	1.90	N	001430	5000	2193 억	3494372	N	N	1350	N	N
96	20240415	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	-200	5	-0.92	217442750	10117	20.35	21600	21800	21350	28300	15300	21800	21492.81	9.74	1344	22100	21950	21850	21700	21600	22025	21775	2193	6500	5000	16560	50	1	35862119	7746	6.04	0.40	12	0.03	3576.00	54525.00	29800	20230727	-27.52	19980	20240124	8.11	27350	-21.02	20240226	19980	8.11	20240124	29800	-27.52	20230727	19980	8.11	20240124	1.90	N	001430	5000	2193 억	3494372	N	N	1350	N	N
97	20240415	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-300	5	-1.38	17445800	808	1.63	21600	21750	21500	28300	15300	21800	21591.34	9.74	-20	22100	21950	21850	21700	21600	22025	21775	2193	6500	5000	16560	50	1	35862119	7710	6.01	0.39	12	0.00	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.90	N	001430	5000	2193 억	3494372	N	N	1350	N	N
98	20240412	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21800	-100	5	-0.46	1083374750	49630	71.52	21750	22000	21750	28450	15350	21900	21829.03	9.77	-11507	22466	22182	21966	21682	21466	22325	21825	2193	6550	5000	16640	50	1	35862119	7818	6.10	0.40	12	0.14	3576.00	54525.00	29800	20230727	-26.85	19980	20240124	9.11	27350	-20.29	20240226	19980	9.11	20240124	29800	-26.85	20230727	19980	9.11	20240124	1.89	N	001430	5000	2193 억	3505336	N	N	1350	N	N
99	20240412	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21800	-100	5	-0.46	971472600	44494	64.12	21750	22000	21750	28450	15350	21900	21833.79	9.77	-10233	22466	22182	21966	21682	21466	22325	21825	2193	6550	5000	16640	50	1	35862119	7818	6.10	0.40	12	0.12	3576.00	54525.00	29800	20230727	-26.85	19980	20240124	9.11	27350	-20.29	20240226	19980	9.11	20240124	29800	-26.85	20230727	19980	9.11	20240124	1.89	N	001430	5000	2193 억	3505336	N	N	4913	N	N
100	20240412	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-50	5	-0.23	787370700	36065	51.98	21750	22000	21750	28450	15350	21900	21831.99	9.77	-7344	22466	22182	21966	21682	21466	22325	21825	2193	6550	5000	16640	50	1	35862119	7836	6.11	0.40	12	0.10	3576.00	54525.00	29800	20230727	-26.68	19980	20240124	9.36	27350	-20.11	20240226	19980	9.36	20240124	29800	-26.68	20230727	19980	9.36	20240124	1.89	N	001430	5000	2193 억	3505336	N	N	4913	N	N
101	20240412	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21800	-100	5	-0.46	617858850	28290	40.77	21750	22000	21750	28450	15350	21900	21840.19	9.77	-4715	22466	22182	21966	21682	21466	22325	21825	2193	6550	5000	16640	50	1	35862119	7818	6.10	0.40	12	0.08	3576.00	54525.00	29800	20230727	-26.85	19980	20240124	9.11	27350	-20.29	20240226	19980	9.11	20240124	29800	-26.85	20230727	19980	9.11	20240124	1.89	N	001430	5000	2193 억	3505336	N	N	4913	N	N
102	20240412	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-50	5	-0.23	500225100	22900	33.00	21750	22000	21750	28450	15350	21900	21843.89	9.77	-1788	22466	22182	21966	21682	21466	22325	21825	2193	6550	5000	16640	50	1	35862119	7836	6.11	0.40	12	0.06	3576.00	54525.00	29800	20230727	-26.68	19980	20240124	9.36	27350	-20.11	20240226	19980	9.36	20240124	29800	-26.68	20230727	19980	9.36	20240124	1.89	N	001430	5000	2193 억	3505336	N	N	4913	N	N
103	20240412	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-50	5	-0.23	409086450	18730	26.99	21750	22000	21750	28450	15350	21900	21841.24	9.77	-1206	22466	22182	21966	21682	21466	22325	21825	2193	6550	5000	16640	50	1	35862119	7836	6.11	0.40	12	0.05	3576.00	54525.00	29800	20230727	-26.68	19980	20240124	9.36	27350	-20.11	20240226	19980	9.36	20240124	29800	-26.68	20230727	19980	9.36	20240124	1.89	N	001430	5000	2193 억	3505336	N	N	4913	N	N
104	20240412	100116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21950	50	2	0.23	310856150	14247	20.53	21750	22000	21750	28450	15350	21900	21819.06	9.77	-778	22466	22182	21966	21682	21466	22325	21825	2193	6550	5000	16640	50	1	35862119	7872	6.14	0.40	12	0.04	3576.00	54525.00	29800	20230727	-26.34	19980	20240124	9.86	27350	-19.74	20240226	19980	9.86	20240124	29800	-26.34	20230727	19980	9.86	20240124	1.89	N	001430	5000	2193 억	3505336	N	N	4913	N	N
105	20240412	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21750	-150	5	-0.68	23928000	1100	1.59	21750	21900	21750	28450	15350	21900	21752.73	9.77	-775	22466	22182	21966	21682	21466	22325	21825	2193	6550	5000	16640	50	1	35862119	7800	6.08	0.40	12	0.00	3576.00	54525.00	29800	20230727	-27.01	19980	20240124	8.86	27350	-20.48	20240226	19980	8.86	20240124	29800	-27.01	20230727	19980	8.86	20240124	1.89	N	001430	5000	2193 억	3505336	N	N	4913	N	N
106	20240411	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21900	-400	5	-1.79	1412805650	64200	51.66	21850	22250	21750	28950	15650	22300	22006.30	9.74	8280	23100	22700	22050	21650	21000	22900	21850	2193	6650	5000	16940	50	1	35862119	7854	6.12	0.40	12	0.18	3576.00	54525.00	29800	20230727	-26.51	19980	20240124	9.61	27350	-19.93	20240226	19980	9.61	20240124	29800	-26.51	20230727	19980	9.61	20240124	1.90	N	001430	5000	2193 억	3492809	N	N	4913	N	N
107	20240411	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22000	-300	5	-1.35	1141843350	51834	41.71	21850	22250	21750	28950	15650	22300	22028.83	9.74	3687	23100	22700	22050	21650	21000	22900	21850	2193	6650	5000	16940	50	1	35862119	7890	6.15	0.40	12	0.14	3576.00	54525.00	29800	20230727	-26.17	19980	20240124	10.11	27350	-19.56	20240226	19980	10.11	20240124	29800	-26.17	20230727	19980	10.11	20240124	1.90	N	001430	5000	2193 억	3492809	N	N	1	N	N
108	20240411	140122	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-200	5	-0.90	929616150	42206	33.96	21850	22250	21750	28950	15650	22300	22025.67	9.74	3044	23100	22700	22050	21650	21000	22900	21850	2193	6650	5000	16940	50	1	35862119	7926	6.18	0.41	12	0.12	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	1.90	N	001430	5000	2193 억	3492809	N	N	1	N	N
109	20240411	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-200	5	-0.90	845517000	38402	30.90	21850	22250	21750	28950	15650	22300	22017.50	9.74	2185	23100	22700	22050	21650	21000	22900	21850	2193	6650	5000	16940	50	1	35862119	7926	6.18	0.41	12	0.11	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	1.90	N	001430	5000	2193 억	3492809	N	N	1	N	N
110	20240411	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-250	5	-1.12	735330100	33414	26.89	21850	22250	21750	28950	15650	22300	22006.62	9.74	-300	23100	22700	22050	21650	21000	22900	21850	2193	6650	5000	16940	50	1	35862119	7908	6.17	0.40	12	0.09	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.90	N	001430	5000	2193 억	3492809	N	N	1	N	N
111	20240411	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-200	5	-0.90	620202700	28194	22.69	21850	22250	21750	28950	15650	22300	21997.65	9.74	410	23100	22700	22050	21650	21000	22900	21850	2193	6650	5000	16940	50	1	35862119	7926	6.18	0.41	12	0.08	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	1.90	N	001430	5000	2193 억	3492809	N	N	1	N	N
112	20240411	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-250	5	-1.12	472866250	21495	17.30	21850	22250	21750	28950	15650	22300	21998.85	9.74	229	23100	22700	22050	21650	21000	22900	21850	2193	6650	5000	16940	50	1	35862119	7908	6.17	0.40	12	0.06	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.90	N	001430	5000	2193 억	3492809	N	N	1	N	N
113	20240411	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22000	-300	5	-1.35	65782850	3008	2.42	21850	22000	21750	28950	15650	22300	21868.87	9.74	-1260	23100	22700	22050	21650	21000	22900	21850	2193	6650	5000	16940	50	1	35862119	7890	6.15	0.40	12	0.01	3576.00	54525.00	29800	20230727	-26.17	19980	20240124	10.11	27350	-19.56	20240226	19980	10.11	20240124	29800	-26.17	20230727	19980	10.11	20240124	1.90	N	001430	5000	2193 억	3492809	N	N	1	N	N
114	20240409	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22300	900	2	4.21	2724745100	123473	161.97	21700	22450	21400	27800	15000	21400	22067.56	9.82	-28887	21866	21632	21516	21282	21166	21575	21225	2193	6400	5000	16260	50	1	35862119	7997	6.24	0.41	12	0.34	3576.00	54525.00	29800	20230727	-25.17	19980	20240124	11.61	27350	-18.46	20240226	19980	11.61	20240124	29800	-25.17	20230727	19980	11.61	20240124	1.91	N	001430	5000	2193 억	3522084	N	N	1	N	N
115	20240409	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22300	900	2	4.21	2598624500	117805	154.54	21700	22450	21400	27800	15000	21400	22058.72	9.82	-27576	21866	21632	21516	21282	21166	21575	21225	2193	6400	5000	16260	50	1	35862119	7997	6.24	0.41	12	0.33	3576.00	54525.00	29800	20230727	-25.17	19980	20240124	11.61	27350	-18.46	20240226	19980	11.61	20240124	29800	-25.17	20230727	19980	11.61	20240124	1.91	N	001430	5000	2193 억	3522084	N	N	14	N	N
116	20240409	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22300	900	2	4.21	1784848600	81337	106.70	21700	22450	21400	27800	15000	21400	21943.90	9.82	-10170	21866	21632	21516	21282	21166	21575	21225	2193	6400	5000	16260	50	1	35862119	7997	6.24	0.41	12	0.23	3576.00	54525.00	29800	20230727	-25.17	19980	20240124	11.61	27350	-18.46	20240226	19980	11.61	20240124	29800	-25.17	20230727	19980	11.61	20240124	1.91	N	001430	5000	2193 억	3522084	N	N	14	N	N
117	20240409	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21800	400	2	1.87	919613300	42370	55.58	21700	21900	21400	27800	15000	21400	21704.38	9.82	-2244	21866	21632	21516	21282	21166	21575	21225	2193	6400	5000	16260	50	1	35862119	7818	6.10	0.40	12	0.12	3576.00	54525.00	29800	20230727	-26.85	19980	20240124	9.11	27350	-20.29	20240226	19980	9.11	20240124	29800	-26.85	20230727	19980	9.11	20240124	1.91	N	001430	5000	2193 억	3522084	N	N	14	N	N
118	20240409	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21650	250	2	1.17	775558150	35739	46.88	21700	21900	21400	27800	15000	21400	21700.65	9.82	-2090	21866	21632	21516	21282	21166	21575	21225	2193	6400	5000	16260	50	1	35862119	7764	6.05	0.40	12	0.10	3576.00	54525.00	29800	20230727	-27.35	19980	20240124	8.36	27350	-20.84	20240226	19980	8.36	20240124	29800	-27.35	20230727	19980	8.36	20240124	1.91	N	001430	5000	2193 억	3522084	N	N	14	N	N
119	20240409	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21650	250	2	1.17	683108650	31472	41.29	21700	21900	21400	27800	15000	21400	21705.32	9.82	-2347	21866	21632	21516	21282	21166	21575	21225	2193	6400	5000	16260	50	1	35862119	7764	6.05	0.40	12	0.09	3576.00	54525.00	29800	20230727	-27.35	19980	20240124	8.36	27350	-20.84	20240226	19980	8.36	20240124	29800	-27.35	20230727	19980	8.36	20240124	1.91	N	001430	5000	2193 억	3522084	N	N	14	N	N
120	20240409	100116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21750	350	2	1.64	493583500	22686	29.76	21700	21900	21550	27800	15000	21400	21757.25	9.82	-2041	21866	21632	21516	21282	21166	21575	21225	2193	6400	5000	16260	50	1	35862119	7800	6.08	0.40	12	0.06	3576.00	54525.00	29800	20230727	-27.01	19980	20240124	8.86	27350	-20.48	20240226	19980	8.86	20240124	29800	-27.01	20230727	19980	8.86	20240124	1.91	N	001430	5000	2193 억	3522084	N	N	14	N	N
121	20240409	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	150	2	0.70	6408350	296	0.39	21700	21700	21550	27800	15000	21400	21653.25	9.82	118	21866	21632	21516	21282	21166	21575	21225	2193	6400	5000	16260	50	1	35862119	7728	6.03	0.40	12	0.00	3576.00	54525.00	29800	20230727	-27.68	19980	20240124	7.86	27350	-21.21	20240226	19980	7.86	20240124	29800	-27.68	20230727	19980	7.86	20240124	1.91	N	001430	5000	2193 억	3522084	N	N	14	N	N
122	20240408	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21400	-400	5	-1.83	1632414150	75838	48.24	21650	21750	21400	28300	15300	21800	21525.20	9.86	-14888	22566	22182	21666	21282	20766	21925	21025	2193	6500	5000	16560	50	1	35862119	7674	5.98	0.39	12	0.21	3576.00	54525.00	29800	20230727	-28.19	19980	20240124	7.11	27350	-21.76	20240226	19980	7.11	20240124	29800	-28.19	20230727	19980	7.11	20240124	1.97	N	001430	5000	2193 억	3534383	N	N	14	N	N
123	20240408	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-300	5	-1.38	1441382950	66950	42.58	21650	21750	21400	28300	15300	21800	21529.24	9.86	-15928	22566	22182	21666	21282	20766	21925	21025	2193	6500	5000	16560	50	1	35862119	7710	6.01	0.39	12	0.19	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.97	N	001430	5000	2193 억	3534383	N	N	3151	N	N
124	20240408	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	-200	5	-0.92	1243449950	57734	36.72	21650	21750	21400	28300	15300	21800	21537.57	9.86	-10100	22566	22182	21666	21282	20766	21925	21025	2193	6500	5000	16560	50	1	35862119	7746	6.04	0.40	12	0.16	3576.00	54525.00	29800	20230727	-27.52	19980	20240124	8.11	27350	-21.02	20240226	19980	8.11	20240124	29800	-27.52	20230727	19980	8.11	20240124	1.97	N	001430	5000	2193 억	3534383	N	N	3151	N	N
125	20240408	130116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-300	5	-1.38	1027575600	47697	30.34	21650	21750	21400	28300	15300	21800	21543.82	9.86	-9059	22566	22182	21666	21282	20766	21925	21025	2193	6500	5000	16560	50	1	35862119	7710	6.01	0.39	12	0.13	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.97	N	001430	5000	2193 억	3534383	N	N	3151	N	N
126	20240408	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	-250	5	-1.15	898381900	41700	26.52	21650	21750	21400	28300	15300	21800	21543.93	9.86	-5999	22566	22182	21666	21282	20766	21925	21025	2193	6500	5000	16560	50	1	35862119	7728	6.03	0.40	12	0.12	3576.00	54525.00	29800	20230727	-27.68	19980	20240124	7.86	27350	-21.21	20240226	19980	7.86	20240124	29800	-27.68	20230727	19980	7.86	20240124	1.97	N	001430	5000	2193 억	3534383	N	N	3151	N	N
127	20240408	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21450	-350	5	-1.61	709044150	32929	20.94	21650	21700	21400	28300	15300	21800	21532.51	9.86	-6238	22566	22182	21666	21282	20766	21925	21025	2193	6500	5000	16560	50	1	35862119	7692	6.00	0.39	12	0.09	3576.00	54525.00	29800	20230727	-28.02	19980	20240124	7.36	27350	-21.57	20240226	19980	7.36	20240124	29800	-28.02	20230727	19980	7.36	20240124	1.97	N	001430	5000	2193 억	3534383	N	N	3151	N	N
128	20240408	100116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21450	-350	5	-1.61	408178550	18927	12.04	21650	21700	21450	28300	15300	21800	21565.94	9.86	291	22566	22182	21666	21282	20766	21925	21025	2193	6500	5000	16560	50	1	35862119	7692	6.00	0.39	12	0.05	3576.00	54525.00	29800	20230727	-28.02	19980	20240124	7.36	27350	-21.57	20240226	19980	7.36	20240124	29800	-28.02	20230727	19980	7.36	20240124	1.97	N	001430	5000	2193 억	3534383	N	N	3151	N	N
129	20240408	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21650	-150	5	-0.69	13119700	606	0.39	21650	21650	21600	28300	15300	21800	21649.67	9.86	111	22566	22182	21666	21282	20766	21925	21025	2193	6500	5000	16560	50	1	35862119	7764	6.05	0.40	12	0.00	3576.00	54525.00	29800	20230727	-27.35	19980	20240124	8.36	27350	-20.84	20240226	19980	8.36	20240124	29800	-27.35	20230727	19980	8.36	20240124	1.97	N	001430	5000	2193 억	3534383	N	N	3151	N	N
130	20240405	160116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21800	-350	5	-1.58	3392756950	156880	161.22	21900	22050	21150	28750	15550	22150	21626.45	9.74	37991	22583	22366	22133	21916	21683	22250	21800	2193	6600	5000	16830	50	1	35862119	7818	6.10	0.40	12	0.44	3576.00	54525.00	29800	20230727	-26.85	19980	20240124	9.11	27350	-20.29	20240226	19980	9.11	20240124	29800	-26.85	20230727	19980	9.11	20240124	2.00	N	001430	5000	2193 억	3493425	N	N	3151	N	N
131	20240405	150116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21900	-250	5	-1.13	3232153650	149514	153.65	21900	22050	21150	28750	15550	22150	21617.73	9.74	39112	22583	22366	22133	21916	21683	22250	21800	2193	6600	5000	16830	50	1	35862119	7854	6.12	0.40	12	0.42	3576.00	54525.00	29800	20230727	-26.51	19980	20240124	9.61	27350	-19.93	20240226	19980	9.61	20240124	29800	-26.51	20230727	19980	9.61	20240124	2.00	N	001430	5000	2193 억	3493425	N	N	181	N	N
132	20240405	140117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-300	5	-1.35	3073025550	142237	146.17	21900	22050	21150	28750	15550	22150	21604.97	9.74	40213	22583	22366	22133	21916	21683	22250	21800	2193	6600	5000	16830	50	1	35862119	7836	6.11	0.40	12	0.40	3576.00	54525.00	29800	20230727	-26.68	19980	20240124	9.36	27350	-20.11	20240226	19980	9.36	20240124	29800	-26.68	20230727	19980	9.36	20240124	2.00	N	001430	5000	2193 억	3493425	N	N	181	N	N
133	20240405	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22000	-150	5	-0.68	2945219100	136415	140.19	21900	22050	21150	28750	15550	22150	21590.14	9.74	41691	22583	22366	22133	21916	21683	22250	21800	2193	6600	5000	16830	50	1	35862119	7890	6.15	0.40	12	0.38	3576.00	54525.00	29800	20230727	-26.17	19980	20240124	10.11	27350	-19.56	20240226	19980	10.11	20240124	29800	-26.17	20230727	19980	10.11	20240124	2.00	N	001430	5000	2193 억	3493425	N	N	181	N	N
134	20240405	120116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-300	5	-1.35	2823543200	130873	134.50	21900	22050	21150	28750	15550	22150	21574.68	9.74	41457	22583	22366	22133	21916	21683	22250	21800	2193	6600	5000	16830	50	1	35862119	7836	6.11	0.40	12	0.36	3576.00	54525.00	29800	20230727	-26.68	19980	20240124	9.36	27350	-20.11	20240226	19980	9.36	20240124	29800	-26.68	20230727	19980	9.36	20240124	2.00	N	001430	5000	2193 억	3493425	N	N	181	N	N
135	20240405	110117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-650	5	-2.93	2506342900	116215	119.43	21900	22050	21150	28750	15550	22150	21566.43	9.74	37899	22583	22366	22133	21916	21683	22250	21800	2193	6600	5000	16830	50	1	35862119	7710	6.01	0.39	12	0.32	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	2.00	N	001430	5000	2193 억	3493425	N	N	181	N	N
136	20240405	100115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21950	-200	5	-0.90	504568500	23031	23.67	21900	22050	21800	28750	15550	22150	21908.23	9.74	5722	22583	22366	22133	21916	21683	22250	21800	2193	6600	5000	16830	50	1	35862119	7872	6.14	0.40	12	0.06	3576.00	54525.00	29800	20230727	-26.34	19980	20240124	9.86	27350	-19.74	20240226	19980	9.86	20240124	29800	-26.34	20230727	19980	9.86	20240124	2.00	N	001430	5000	2193 억	3493425	N	N	181	N	N
137	20240405	090117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-300	5	-1.35	40027450	1828	1.88	21900	21950	21850	28750	15550	22150	21896.85	9.74	-463	22583	22366	22133	21916	21683	22250	21800	2193	6600	5000	16830	50	1	35862119	7836	6.11	0.40	12	0.01	3576.00	54525.00	29800	20230727	-26.68	19980	20240124	9.36	27350	-20.11	20240226	19980	9.36	20240124	29800	-26.68	20230727	19980	9.36	20240124	2.00	N	001430	5000	2193 억	3493425	N	N	181	N	N
138	20240404	160117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22150	-50	5	-0.23	2147219450	97222	100.98	22350	22350	21900	28850	15550	22200	22085.72	9.70	13383	22800	22500	22250	21950	21700	22375	21825	2193	6650	5000	16870	50	1	35862119	7943	6.19	0.41	12	0.27	3576.00	54525.00	29800	20230727	-25.67	19980	20240124	10.86	27350	-19.01	20240226	19980	10.86	20240124	29800	-25.67	20230727	19980	10.86	20240124	2.05	N	001430	5000	2193 억	3477784	N	N	181	N	N
139	20240404	150117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-100	5	-0.45	1839888350	83323	86.54	22350	22350	21900	28850	15550	22200	22081.40	9.70	9968	22800	22500	22250	21950	21700	22375	21825	2193	6650	5000	16870	50	1	35862119	7926	6.18	0.41	12	0.23	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	2.05	N	001430	5000	2193 억	3477784	N	N	19	N	N
140	20240404	140116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-100	5	-0.45	1233931800	55766	57.92	22350	22350	22000	28850	15550	22200	22126.96	9.70	6610	22800	22500	22250	21950	21700	22375	21825	2193	6650	5000	16870	50	1	35862119	7926	6.18	0.41	12	0.16	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	2.05	N	001430	5000	2193 억	3477784	N	N	19	N	N
141	20240404	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-100	5	-0.45	1087167450	49122	51.02	22350	22350	22000	28850	15550	22200	22131.99	9.70	6777	22800	22500	22250	21950	21700	22375	21825	2193	6650	5000	16870	50	1	35862119	7926	6.18	0.41	12	0.14	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	2.05	N	001430	5000	2193 억	3477784	N	N	19	N	N
142	20240404	120116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22150	-50	5	-0.23	988171750	44651	46.38	22350	22350	22000	28850	15550	22200	22131.01	9.70	6711	22800	22500	22250	21950	21700	22375	21825	2193	6650	5000	16870	50	1	35862119	7943	6.19	0.41	12	0.12	3576.00	54525.00	29800	20230727	-25.67	19980	20240124	10.86	27350	-19.01	20240226	19980	10.86	20240124	29800	-25.67	20230727	19980	10.86	20240124	2.05	N	001430	5000	2193 억	3477784	N	N	19	N	N
143	20240404	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-100	5	-0.45	743077650	33575	34.87	22350	22350	22000	28850	15550	22200	22131.87	9.70	5216	22800	22500	22250	21950	21700	22375	21825	2193	6650	5000	16870	50	1	35862119	7926	6.18	0.41	12	0.09	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	2.05	N	001430	5000	2193 억	3477784	N	N	19	N	N
144	20240404	100117	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-150	5	-0.68	422990750	19094	19.83	22350	22350	22000	28850	15550	22200	22153.07	9.70	3821	22800	22500	22250	21950	21700	22375	21825	2193	6650	5000	16870	50	1	35862119	7908	6.17	0.40	12	0.05	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	2.05	N	001430	5000	2193 억	3477784	N	N	19	N	N
145	20240404	090116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22350	150	2	0.68	9096450	407	0.42	22350	22350	22350	28850	15550	22200	22350.00	9.70	-49	22800	22500	22250	21950	21700	22375	21825	2193	6650	5000	16870	50	1	35862119	8015	6.25	0.41	12	0.00	3576.00	54525.00	29800	20230727	-25.00	19980	20240124	11.86	27350	-18.28	20240226	19980	11.86	20240124	29800	-25.00	20230727	19980	11.86	20240124	2.05	N	001430	5000	2193 억	3477784	N	N	19	N	N
146	20240403	160116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22200	-350	5	-1.55	2129180900	96042	79.41	22550	22550	22000	29300	15800	22550	22169.26	9.73	-10006	23316	22932	22716	22332	22116	22825	22225	2193	6750	5000	17130	50	1	35862119	7961	6.21	0.41	12	0.27	3576.00	54525.00	29800	20230727	-25.50	19980	20240124	11.11	27350	-18.83	20240226	19980	11.11	20240124	29800	-25.50	20230727	19980	11.11	20240124	1.96	N	001430	5000	2193 억	3491016	N	N	19	N	N
147	20240403	150116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22150	-400	5	-1.77	2015412100	90912	75.17	22550	22550	22000	29300	15800	22550	22168.82	9.73	-9459	23316	22932	22716	22332	22116	22825	22225	2193	6750	5000	17130	50	1	35862119	7943	6.19	0.41	12	0.25	3576.00	54525.00	29800	20230727	-25.67	19980	20240124	10.86	27350	-19.01	20240226	19980	10.86	20240124	29800	-25.67	20230727	19980	10.86	20240124	1.96	N	001430	5000	2193 억	3491016	N	N	35	N	N
148	20240403	140116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	-300	5	-1.33	1815986900	81937	67.75	22550	22550	22000	29300	15800	22550	22163.21	9.73	-11014	23316	22932	22716	22332	22116	22825	22225	2193	6750	5000	17130	50	1	35862119	7979	6.22	0.41	12	0.23	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.96	N	001430	5000	2193 억	3491016	N	N	35	N	N
149	20240403	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-500	5	-2.22	1506072200	67933	56.17	22550	22550	22050	29300	15800	22550	22169.96	9.73	-13615	23316	22932	22716	22332	22116	22825	22225	2193	6750	5000	17130	50	1	35862119	7908	6.17	0.40	12	0.19	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.96	N	001430	5000	2193 억	3491016	N	N	35	N	N
150	20240403	120115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22150	-400	5	-1.77	1170016450	52718	43.59	22550	22550	22100	29300	15800	22550	22193.87	9.73	-12028	23316	22932	22716	22332	22116	22825	22225	2193	6750	5000	17130	50	1	35862119	7943	6.19	0.41	12	0.15	3576.00	54525.00	29800	20230727	-25.67	19980	20240124	10.86	27350	-19.01	20240226	19980	10.86	20240124	29800	-25.67	20230727	19980	10.86	20240124	1.96	N	001430	5000	2193 억	3491016	N	N	35	N	N
151	20240403	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-450	5	-2.00	965591250	43484	35.96	22550	22550	22100	29300	15800	22550	22205.67	9.73	-7293	23316	22932	22716	22332	22116	22825	22225	2193	6750	5000	17130	50	1	35862119	7926	6.18	0.41	12	0.12	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	1.96	N	001430	5000	2193 억	3491016	N	N	35	N	N
152	20240403	100115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	-300	5	-1.33	740691050	33325	27.55	22550	22550	22100	29300	15800	22550	22226.29	9.73	-5220	23316	22932	22716	22332	22116	22825	22225	2193	6750	5000	17130	50	1	35862119	7979	6.22	0.41	12	0.09	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.96	N	001430	5000	2193 억	3491016	N	N	35	N	N
153	20240403	090116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22500	-50	5	-0.22	18005150	800	0.66	22550	22550	22400	29300	15800	22550	22506.44	9.73	-583	23316	22932	22716	22332	22116	22825	22225	2193	6750	5000	17130	50	1	35862119	8069	6.29	0.41	12	0.00	3576.00	54525.00	29800	20230727	-24.50	19980	20240124	12.61	27350	-17.73	20240226	19980	12.61	20240124	29800	-24.50	20230727	19980	12.61	20240124	1.96	N	001430	5000	2193 억	3491016	N	N	35	N	N
154	20240402	160115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22550	-650	5	-2.80	2727439200	120518	93.62	23050	23100	22500	30150	16250	23200	22631.03	9.78	-18040	24266	23732	23116	22582	21966	24000	22850	2193	6950	5000	17630	50	1	35862119	8087	6.31	0.41	12	0.34	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	1.96	N	001430	5000	2193 억	3505879	N	N	35	N	N
155	20240402	150115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-600	5	-2.59	2579117700	113942	88.52	23050	23100	22500	30150	16250	23200	22635.29	9.78	-14432	24266	23732	23116	22582	21966	24000	22850	2193	6950	5000	17630	50	1	35862119	8105	6.32	0.41	12	0.32	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	1.96	N	001430	5000	2193 억	3505879	N	N	3305	N	N
156	20240402	140116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-600	5	-2.59	2197465700	97049	75.39	23050	23100	22500	30150	16250	23200	22642.77	9.78	-11445	24266	23732	23116	22582	21966	24000	22850	2193	6950	5000	17630	50	1	35862119	8105	6.32	0.41	12	0.27	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	1.96	N	001430	5000	2193 억	3505879	N	N	3305	N	N
157	20240402	130116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-600	5	-2.59	1949647250	86107	66.89	23050	23100	22500	30150	16250	23200	22642.06	9.78	-5971	24266	23732	23116	22582	21966	24000	22850	2193	6950	5000	17630	50	1	35862119	8105	6.32	0.41	12	0.24	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	1.96	N	001430	5000	2193 억	3505879	N	N	3305	N	N
158	20240402	120115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-500	5	-2.16	1757398500	77612	60.29	23050	23100	22500	30150	16250	23200	22643.29	9.78	-233	24266	23732	23116	22582	21966	24000	22850	2193	6950	5000	17630	50	1	35862119	8141	6.35	0.42	12	0.22	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	1.96	N	001430	5000	2193 억	3505879	N	N	3305	N	N
159	20240402	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-600	5	-2.59	1629323300	71950	55.89	23050	23100	22500	30150	16250	23200	22645.11	9.78	-501	24266	23732	23116	22582	21966	24000	22850	2193	6950	5000	17630	50	1	35862119	8105	6.32	0.41	12	0.20	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	1.96	N	001430	5000	2193 억	3505879	N	N	3305	N	N
160	20240402	100115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22550	-650	5	-2.80	1114183700	49091	38.14	23050	23100	22500	30150	16250	23200	22696.15	9.78	-1575	24266	23732	23116	22582	21966	24000	22850	2193	6950	5000	17630	50	1	35862119	8087	6.31	0.41	12	0.14	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	1.96	N	001430	5000	2193 억	3505879	N	N	3305	N	N
161	20240402	090114	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22950	-250	5	-1.08	47176100	2049	1.59	23050	23100	22850	30150	16250	23200	23022.75	9.78	-1691	24266	23732	23116	22582	21966	24000	22850	2193	6950	5000	17630	50	1	35862119	8230	6.42	0.42	12	0.01	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	1.96	N	001430	5000	2193 억	3505879	N	N	3305	N	N
162	20240401	160115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23200	400	2	1.75	2953247850	128514	193.52	22850	23650	22500	29600	16000	22800	22979.97	9.83	-27070	23233	23016	22883	22666	22533	22950	22600	2193	6800	5000	17320	50	1	35862119	8320	6.49	0.43	12	0.36	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	1.92	N	001430	5000	2193 억	3524817	N	N	3305	N	N
163	20240401	150115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	350	2	1.54	2714104900	118180	177.96	22850	23650	22500	29600	16000	22800	22965.86	9.83	-28001	23233	23016	22883	22666	22533	22950	22600	2193	6800	5000	17320	50	1	35862119	8302	6.47	0.42	12	0.33	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	1.92	N	001430	5000	2193 억	3524817	N	N	1130	N	N
164	20240401	140115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	100	2	0.44	1623388600	71250	107.29	22850	23000	22500	29600	16000	22800	22784.40	9.83	-20726	23233	23016	22883	22666	22533	22950	22600	2193	6800	5000	17320	50	1	35862119	8212	6.40	0.42	12	0.20	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	1.92	N	001430	5000	2193 억	3524817	N	N	1130	N	N
165	20240401	130115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	0	3	0.00	1366332900	60005	90.36	22850	23000	22500	29600	16000	22800	22770.32	9.83	-21593	23233	23016	22883	22666	22533	22950	22600	2193	6800	5000	17320	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	1.92	N	001430	5000	2193 억	3524817	N	N	1130	N	N
166	20240401	120115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	-50	5	-0.22	1135575000	49866	75.09	22850	23000	22500	29600	16000	22800	22772.53	9.83	-22049	23233	23016	22883	22666	22533	22950	22600	2193	6800	5000	17320	50	1	35862119	8159	6.36	0.42	12	0.14	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	1.92	N	001430	5000	2193 억	3524817	N	N	1130	N	N
167	20240401	110116	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	50	2	0.22	947888650	41635	62.69	22850	23000	22500	29600	16000	22800	22766.63	9.83	-19627	23233	23016	22883	22666	22533	22950	22600	2193	6800	5000	17320	50	1	35862119	8194	6.39	0.42	12	0.12	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	1.92	N	001430	5000	2193 억	3524817	N	N	1130	N	N
168	20240401	100114	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-100	5	-0.44	592856200	26112	39.32	22850	23000	22500	29600	16000	22800	22704.36	9.83	-13513	23233	23016	22883	22666	22533	22950	22600	2193	6800	5000	17320	50	1	35862119	8141	6.35	0.42	12	0.07	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	1.92	N	001430	5000	2193 억	3524817	N	N	1130	N	N
169	20240401	090115	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	100	2	0.44	14716050	644	0.97	22850	22900	22850	29600	16000	22800	22851.01	9.83	-136	23233	23016	22883	22666	22533	22950	22600	2193	6800	5000	17320	50	1	35862119	8212	6.40	0.42	12	0.00	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	1.92	N	001430	5000	2193 억	3524817	N	N	1130	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History