KissMeData/001430/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 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	20240628	160122	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	450	2	2.22	1366687850	66169	87.97	20500	20900	20300	26350	14250	20300	20654.34	9.53	2514	20633	20466	20283	20116	19933	20475	20125	2193	6050	5000	15420	50	1	35862119	7441	5.80	0.38	12	0.18	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	1.61	N	001430	5000	2193 억	3416752	N	N	79	N	N
3	20240628	150121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20600	300	2	1.48	1080518450	52299	69.53	20500	20900	20300	26350	14250	20300	20660.40	9.53	5118	20633	20466	20283	20116	19933	20475	20125	2193	6050	5000	15420	50	1	35862119	7388	5.76	0.38	12	0.15	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	1.61	N	001430	5000	2193 억	3416752	N	N	218	N	N
4	20240628	140121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	400	2	1.97	968962600	46893	62.34	20500	20900	20300	26350	14250	20300	20663.27	9.53	5994	20633	20466	20283	20116	19933	20475	20125	2193	6050	5000	15420	50	1	35862119	7423	5.79	0.38	12	0.13	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	1.61	N	001430	5000	2193 억	3416752	N	N	218	N	N
5	20240628	130121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	450	2	2.22	894380550	43291	57.55	20500	20900	20300	26350	14250	20300	20659.73	9.53	6144	20633	20466	20283	20116	19933	20475	20125	2193	6050	5000	15420	50	1	35862119	7441	5.80	0.38	12	0.12	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	1.61	N	001430	5000	2193 억	3416752	N	N	218	N	N
6	20240628	120121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	450	2	2.22	710662400	34459	45.81	20500	20800	20300	26350	14250	20300	20623.42	9.53	5233	20633	20466	20283	20116	19933	20475	20125	2193	6050	5000	15420	50	1	35862119	7441	5.80	0.38	12	0.10	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	1.61	N	001430	5000	2193 억	3416752	N	N	218	N	N
7	20240628	110121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	400	2	1.97	526398400	25571	34.00	20500	20800	20300	26350	14250	20300	20585.76	9.53	1079	20633	20466	20283	20116	19933	20475	20125	2193	6050	5000	15420	50	1	35862119	7423	5.79	0.38	12	0.07	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	1.61	N	001430	5000	2193 억	3416752	N	N	218	N	N
8	20240628	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20600	300	2	1.48	305591800	14901	19.81	20500	20650	20300	26350	14250	20300	20508.14	9.53	42	20633	20466	20283	20116	19933	20475	20125	2193	6050	5000	15420	50	1	35862119	7388	5.76	0.38	12	0.04	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	1.61	N	001430	5000	2193 억	3416752	N	N	218	N	N
9	20240628	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20400	100	2	0.49	10453300	510	0.68	20500	20500	20400	26350	14250	20300	20496.67	9.53	39	20633	20466	20283	20116	19933	20475	20125	2193	6050	5000	15420	50	1	35862119	7316	5.70	0.37	12	0.00	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	1.61	N	001430	5000	2193 억	3416752	N	N	218	N	N
10	20240627	160119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20300	-100	5	-0.49	1508619800	74668	67.41	20300	20450	20100	26500	14300	20400	20204.30	9.49	-10654	21000	20700	20550	20250	20100	20625	20175	2193	6100	5000	15500	50	1	35862119	7280	5.68	0.37	12	0.21	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	1.62	N	001430	5000	2193 억	3404291	N	N	218	N	N
11	20240627	150121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20300	-100	5	-0.49	1443864850	71471	64.52	20300	20450	20100	26500	14300	20400	20202.11	9.49	-11346	21000	20700	20550	20250	20100	20625	20175	2193	6100	5000	15500	50	1	35862119	7280	5.68	0.37	12	0.20	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	1.62	N	001430	5000	2193 억	3404291	N	N	0	N	N
12	20240627	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20150	-250	5	-1.23	1183925550	58592	52.89	20300	20450	20100	26500	14300	20400	20206.27	9.49	-12207	21000	20700	20550	20250	20100	20625	20175	2193	6100	5000	15500	50	1	35862119	7226	5.63	0.37	12	0.16	3576.00	54525.00	29800	20230727	-32.38	19980	20240124	0.85	27350	-26.33	20240226	19980	0.85	20240124	29800	-32.38	20230727	19980	0.85	20240124	1.62	N	001430	5000	2193 억	3404291	N	N	0	N	N
13	20240627	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20150	-250	5	-1.23	945933700	46791	42.24	20300	20450	20100	26500	14300	20400	20216.15	9.49	-10840	21000	20700	20550	20250	20100	20625	20175	2193	6100	5000	15500	50	1	35862119	7226	5.63	0.37	12	0.13	3576.00	54525.00	29800	20230727	-32.38	19980	20240124	0.85	27350	-26.33	20240226	19980	0.85	20240124	29800	-32.38	20230727	19980	0.85	20240124	1.62	N	001430	5000	2193 억	3404291	N	N	0	N	N
14	20240627	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20200	-200	5	-0.98	583211950	28807	26.01	20300	20450	20150	26500	14300	20400	20245.49	9.49	-12655	21000	20700	20550	20250	20100	20625	20175	2193	6100	5000	15500	50	1	35862119	7244	5.65	0.37	12	0.08	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	1.62	N	001430	5000	2193 억	3404291	N	N	0	N	N
15	20240627	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20300	-100	5	-0.49	454227400	22436	20.25	20300	20450	20150	26500	14300	20400	20245.47	9.49	-9238	21000	20700	20550	20250	20100	20625	20175	2193	6100	5000	15500	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	1.62	N	001430	5000	2193 억	3404291	N	N	0	N	N
16	20240627	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20250	-150	5	-0.74	342350200	16921	15.28	20300	20450	20150	26500	14300	20400	20232.27	9.49	-6694	21000	20700	20550	20250	20100	20625	20175	2193	6100	5000	15500	50	1	35862119	7262	5.66	0.37	12	0.05	3576.00	54525.00	29800	20230727	-32.05	19980	20240124	1.35	27350	-25.96	20240226	19980	1.35	20240124	29800	-32.05	20230727	19980	1.35	20240124	1.62	N	001430	5000	2193 억	3404291	N	N	0	N	N
17	20240627	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	-50	5	-0.25	18996500	935	0.84	20300	20450	20300	26500	14300	20400	20317.11	9.49	-644	21000	20700	20550	20250	20100	20625	20175	2193	6100	5000	15500	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	1.62	N	001430	5000	2193 억	3404291	N	N	0	N	N
18	20240626	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20400	-500	5	-2.39	2262733700	110073	143.24	20700	20850	20400	27150	14650	20900	20557.15	9.55	-40910	21433	21166	20883	20616	20333	21300	20750	2193	6250	5000	15880	50	1	35862119	7316	5.70	0.37	12	0.31	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	1.63	N	001430	5000	2193 억	3426142	N	N	46	N	N
19	20240626	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	-450	5	-2.15	2071969450	100736	131.09	20700	20850	20400	27150	14650	20900	20568.30	9.55	-39580	21433	21166	20883	20616	20333	21300	20750	2193	6250	5000	15880	50	1	35862119	7334	5.72	0.38	12	0.28	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	1.63	N	001430	5000	2193 억	3426142	N	N	46	N	N
20	20240626	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	-450	5	-2.15	1709424100	83010	108.02	20700	20850	20450	27150	14650	20900	20592.97	9.55	-30540	21433	21166	20883	20616	20333	21300	20750	2193	6250	5000	15880	50	1	35862119	7334	5.72	0.38	12	0.23	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	1.63	N	001430	5000	2193 억	3426142	N	N	46	N	N
21	20240626	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20500	-400	5	-1.91	1407348400	68294	88.87	20700	20850	20500	27150	14650	20900	20607.18	9.55	-25103	21433	21166	20883	20616	20333	21300	20750	2193	6250	5000	15880	50	1	35862119	7352	5.73	0.38	12	0.19	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	1.63	N	001430	5000	2193 억	3426142	N	N	46	N	N
22	20240626	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	-350	5	-1.67	1075491500	52116	67.82	20700	20850	20500	27150	14650	20900	20636.47	9.55	-23556	21433	21166	20883	20616	20333	21300	20750	2193	6250	5000	15880	50	1	35862119	7370	5.75	0.38	12	0.15	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	1.63	N	001430	5000	2193 억	3426142	N	N	46	N	N
23	20240626	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20600	-300	5	-1.44	602497050	29136	37.92	20700	20850	20600	27150	14650	20900	20678.75	9.55	-15123	21433	21166	20883	20616	20333	21300	20750	2193	6250	5000	15880	50	1	35862119	7388	5.76	0.38	12	0.08	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	1.63	N	001430	5000	2193 억	3426142	N	N	46	N	N
24	20240626	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-150	5	-0.72	235817250	11391	14.82	20700	20850	20600	27150	14650	20900	20701.98	9.55	-4488	21433	21166	20883	20616	20333	21300	20750	2193	6250	5000	15880	50	1	35862119	7441	5.80	0.38	12	0.03	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	1.63	N	001430	5000	2193 억	3426142	N	N	46	N	N
25	20240626	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	-250	5	-1.20	18170550	878	1.14	20700	20750	20650	27150	14650	20900	20694.22	9.55	-405	21433	21166	20883	20616	20333	21300	20750	2193	6250	5000	15880	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	1.63	N	001430	5000	2193 억	3426142	N	N	46	N	N
26	20240625	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	200	2	0.97	1595401950	76755	83.78	20700	21150	20600	26900	14500	20700	20785.31	9.54	-11697	21166	20932	20716	20482	20266	20825	20375	2193	6200	5000	15730	50	1	35862119	7495	5.84	0.38	12	0.21	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	1.63	N	001430	5000	2193 억	3421234	N	N	46	N	N
27	20240625	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	50	2	0.24	1247730200	60061	65.56	20700	21150	20600	26900	14500	20700	20774.38	9.54	-7758	21166	20932	20716	20482	20266	20825	20375	2193	6200	5000	15730	50	1	35862119	7441	5.80	0.38	12	0.17	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	1.63	N	001430	5000	2193 억	3421234	N	N	0	N	N
28	20240625	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	0	3	0.00	1114972600	53657	58.57	20700	21150	20600	26900	14500	20700	20779.63	9.54	-4246	21166	20932	20716	20482	20266	20825	20375	2193	6200	5000	15730	50	1	35862119	7423	5.79	0.38	12	0.15	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	1.63	N	001430	5000	2193 억	3421234	N	N	0	N	N
29	20240625	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	50	2	0.24	994313200	47837	52.22	20700	21150	20600	26900	14500	20700	20785.44	9.54	-1700	21166	20932	20716	20482	20266	20825	20375	2193	6200	5000	15730	50	1	35862119	7441	5.80	0.38	12	0.13	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	1.63	N	001430	5000	2193 억	3421234	N	N	0	N	N
30	20240625	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	0	3	0.00	932939250	44876	48.98	20700	21150	20600	26900	14500	20700	20789.27	9.54	-960	21166	20932	20716	20482	20266	20825	20375	2193	6200	5000	15730	50	1	35862119	7423	5.79	0.38	12	0.13	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	1.63	N	001430	5000	2193 억	3421234	N	N	0	N	N
31	20240625	110124	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	150	2	0.72	880038850	42324	46.20	20700	21150	20600	26900	14500	20700	20792.90	9.54	-284	21166	20932	20716	20482	20266	20825	20375	2193	6200	5000	15730	50	1	35862119	7477	5.83	0.38	12	0.12	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	1.63	N	001430	5000	2193 억	3421234	N	N	0	N	N
32	20240625	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	-50	5	-0.24	100421850	4853	5.30	20700	20800	20600	26900	14500	20700	20692.74	9.54	-884	21166	20932	20716	20482	20266	20825	20375	2193	6200	5000	15730	50	1	35862119	7406	5.77	0.38	12	0.01	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	1.63	N	001430	5000	2193 억	3421234	N	N	0	N	N
33	20240625	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	-50	5	-0.24	27074300	1308	1.43	20700	20700	20650	26900	14500	20700	20699.01	9.54	654	21166	20932	20716	20482	20266	20825	20375	2193	6200	5000	15730	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	1.63	N	001430	5000	2193 억	3421234	N	N	0	N	N
34	20240624	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	-200	5	-0.96	1890348950	91445	112.81	20950	20950	20500	27150	14650	20900	20671.92	9.56	-14846	21233	21066	20883	20716	20533	21150	20800	2193	6250	5000	15880	50	1	35862119	7423	5.79	0.38	12	0.25	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	1.60	N	001430	5000	2193 억	3428509	N	N	48	N	N
35	20240624	150119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-150	5	-0.72	1714039400	82943	102.33	20950	20950	20500	27150	14650	20900	20665.21	9.56	-14308	21233	21066	20883	20716	20533	21150	20800	2193	6250	5000	15880	50	1	35862119	7441	5.80	0.38	12	0.23	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	1.60	N	001430	5000	2193 억	3428509	N	N	48	N	N
36	20240624	140119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-150	5	-0.72	1362682800	66027	81.46	20950	20950	20500	27150	14650	20900	20638.18	9.56	-12830	21233	21066	20883	20716	20533	21150	20800	2193	6250	5000	15880	50	1	35862119	7441	5.80	0.38	12	0.18	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	1.60	N	001430	5000	2193 억	3428509	N	N	48	N	N
37	20240624	130119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	-250	5	-1.20	1173570050	56876	70.17	20950	20950	20500	27150	14650	20900	20633.74	9.56	-13776	21233	21066	20883	20716	20533	21150	20800	2193	6250	5000	15880	50	1	35862119	7406	5.77	0.38	12	0.16	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	1.60	N	001430	5000	2193 억	3428509	N	N	48	N	N
38	20240624	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	-350	5	-1.67	887143700	42981	53.02	20950	20950	20500	27150	14650	20900	20640.24	9.56	-12810	21233	21066	20883	20716	20533	21150	20800	2193	6250	5000	15880	50	1	35862119	7370	5.75	0.38	12	0.12	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	1.60	N	001430	5000	2193 억	3428509	N	N	48	N	N
39	20240624	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20600	-300	5	-1.44	627224200	30332	37.42	20950	20950	20550	27150	14650	20900	20678.48	9.56	-7344	21233	21066	20883	20716	20533	21150	20800	2193	6250	5000	15880	50	1	35862119	7388	5.76	0.38	12	0.08	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	1.60	N	001430	5000	2193 억	3428509	N	N	48	N	N
40	20240624	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-150	5	-0.72	265281150	12780	15.77	20950	20950	20700	27150	14650	20900	20757.29	9.56	-3475	21233	21066	20883	20716	20533	21150	20800	2193	6250	5000	15880	50	1	35862119	7441	5.80	0.38	12	0.04	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	1.60	N	001430	5000	2193 억	3428509	N	N	48	N	N
41	20240624	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-150	5	-0.72	23747400	1138	1.40	20950	20950	20750	27150	14650	20900	20867.05	9.56	-942	21233	21066	20883	20716	20533	21150	20800	2193	6250	5000	15880	50	1	35862119	7441	5.80	0.38	12	0.00	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	1.60	N	001430	5000	2193 억	3428509	N	N	48	N	N
42	20240621	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	50	2	0.24	1685154550	80963	72.92	20850	21050	20700	27100	14600	20850	20813.73	9.53	1856	21350	21100	20900	20650	20450	21000	20550	2193	6250	5000	15840	50	1	35862119	7495	5.84	0.38	12	0.23	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	1.53	N	001430	5000	2193 억	3417496	N	N	48	N	N
43	20240621	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-50	5	-0.24	1465243200	70424	63.43	20850	21050	20700	27100	14600	20850	20806.02	9.53	3675	21350	21100	20900	20650	20450	21000	20550	2193	6250	5000	15840	50	1	35862119	7459	5.82	0.38	12	0.20	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	1.53	N	001430	5000	2193 억	3417496	N	N	160	N	N
44	20240621	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	0	3	0.00	1218478200	58561	52.74	20850	21050	20700	27100	14600	20850	20806.99	9.53	2864	21350	21100	20900	20650	20450	21000	20550	2193	6250	5000	15840	50	1	35862119	7477	5.83	0.38	12	0.16	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	1.53	N	001430	5000	2193 억	3417496	N	N	160	N	N
45	20240621	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-50	5	-0.24	943887500	45327	40.82	20850	21050	20700	27100	14600	20850	20823.96	9.53	1922	21350	21100	20900	20650	20450	21000	20550	2193	6250	5000	15840	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	1.53	N	001430	5000	2193 억	3417496	N	N	160	N	N
46	20240621	120119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-100	5	-0.48	713062550	34207	30.81	20850	21050	20700	27100	14600	20850	20845.52	9.53	129	21350	21100	20900	20650	20450	21000	20550	2193	6250	5000	15840	50	1	35862119	7441	5.80	0.38	12	0.10	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	1.53	N	001430	5000	2193 억	3417496	N	N	160	N	N
47	20240621	110119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-50	5	-0.24	556628250	26673	24.02	20850	21050	20750	27100	14600	20850	20868.60	9.53	1674	21350	21100	20900	20650	20450	21000	20550	2193	6250	5000	15840	50	1	35862119	7459	5.82	0.38	12	0.07	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	1.53	N	001430	5000	2193 억	3417496	N	N	160	N	N
48	20240621	100119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	0	3	0.00	418073100	20010	18.02	20850	21050	20800	27100	14600	20850	20893.21	9.53	2096	21350	21100	20900	20650	20450	21000	20550	2193	6250	5000	15840	50	1	35862119	7477	5.83	0.38	12	0.06	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	1.53	N	001430	5000	2193 억	3417496	N	N	160	N	N
49	20240621	090119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	50	2	0.24	1814800	87	0.08	20850	20900	20850	27100	14600	20850	20859.77	9.53	-54	21350	21100	20900	20650	20450	21000	20550	2193	6250	5000	15840	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	1.53	N	001430	5000	2193 억	3417496	N	N	160	N	N
50	20240620	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	-300	5	-1.42	2300932500	110496	92.46	21150	21150	20700	27450	14850	21150	20823.67	9.57	-27251	22150	21650	21300	20800	20450	21475	20625	2193	6300	5000	16070	50	1	35862119	7477	5.83	0.38	12	0.31	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	1.57	N	001430	5000	2193 억	3432314	N	N	160	N	N
51	20240620	150119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	-450	5	-2.13	2056294000	98744	82.63	21150	21150	20700	27450	14850	21150	20824.50	9.57	-22565	22150	21650	21300	20800	20450	21475	20625	2193	6300	5000	16070	50	1	35862119	7423	5.79	0.38	12	0.28	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	1.57	N	001430	5000	2193 억	3432314	N	N	99	N	N
52	20240620	140119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-400	5	-1.89	1641928000	78771	65.92	21150	21150	20700	27450	14850	21150	20844.32	9.57	-21711	22150	21650	21300	20800	20450	21475	20625	2193	6300	5000	16070	50	1	35862119	7441	5.80	0.38	12	0.22	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	1.57	N	001430	5000	2193 억	3432314	N	N	99	N	N
53	20240620	130119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-350	5	-1.65	1224435650	58693	49.11	21150	21150	20750	27450	14850	21150	20861.70	9.57	-20336	22150	21650	21300	20800	20450	21475	20625	2193	6300	5000	16070	50	1	35862119	7459	5.82	0.38	12	0.16	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	1.57	N	001430	5000	2193 억	3432314	N	N	99	N	N
54	20240620	120119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-350	5	-1.65	942695600	45161	37.79	21150	21150	20750	27450	14850	21150	20874.11	9.57	-17905	22150	21650	21300	20800	20450	21475	20625	2193	6300	5000	16070	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	1.57	N	001430	5000	2193 억	3432314	N	N	99	N	N
55	20240620	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	-300	5	-1.42	644312450	30815	25.79	21150	21150	20800	27450	14850	21150	20909.05	9.57	-15189	22150	21650	21300	20800	20450	21475	20625	2193	6300	5000	16070	50	1	35862119	7477	5.83	0.38	12	0.09	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	1.57	N	001430	5000	2193 억	3432314	N	N	99	N	N
56	20240620	100119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	-300	5	-1.42	477656950	22841	19.11	21150	21150	20800	27450	14850	21150	20912.26	9.57	-11875	22150	21650	21300	20800	20450	21475	20625	2193	6300	5000	16070	50	1	35862119	7477	5.83	0.38	12	0.06	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	1.57	N	001430	5000	2193 억	3432314	N	N	99	N	N
57	20240620	090119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21000	-150	5	-0.71	17922050	849	0.71	21150	21150	21000	27450	14850	21150	21109.60	9.57	-580	22150	21650	21300	20800	20450	21475	20625	2193	6300	5000	16070	50	1	35862119	7531	5.87	0.39	12	0.00	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	1.57	N	001430	5000	2193 억	3432314	N	N	99	N	N
58	20240619	160119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	-600	5	-2.76	2510492300	118583	60.69	21750	21800	20950	28250	15250	21750	21170.79	9.61	-23251	22450	22100	21400	21050	20350	22275	21225	2193	6500	5000	16530	50	1	35862119	7585	5.91	0.39	12	0.33	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	1.61	N	001430	5000	2193 억	3447508	N	N	99	N	N
59	20240619	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21100	-650	5	-2.99	2329163750	110008	56.30	21750	21800	20950	28250	15250	21750	21172.68	9.61	-17686	22450	22100	21400	21050	20350	22275	21225	2193	6500	5000	16530	50	1	35862119	7567	5.90	0.39	12	0.31	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	1.61	N	001430	5000	2193 억	3447508	N	N	1709	N	N
60	20240619	140121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21200	-550	5	-2.53	2125491800	100376	51.37	21750	21800	20950	28250	15250	21750	21175.30	9.61	-16548	22450	22100	21400	21050	20350	22275	21225	2193	6500	5000	16530	50	1	35862119	7603	5.93	0.39	12	0.28	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	1.61	N	001430	5000	2193 억	3447508	N	N	1709	N	N
61	20240619	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	-600	5	-2.76	1995133700	94212	48.22	21750	21800	20950	28250	15250	21750	21177.07	9.61	-15786	22450	22100	21400	21050	20350	22275	21225	2193	6500	5000	16530	50	1	35862119	7585	5.91	0.39	12	0.26	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	1.61	N	001430	5000	2193 억	3447508	N	N	1709	N	N
62	20240619	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21050	-700	5	-3.22	1596061400	75306	38.54	21750	21800	20950	28250	15250	21750	21194.35	9.61	-16375	22450	22100	21400	21050	20350	22275	21225	2193	6500	5000	16530	50	1	35862119	7549	5.89	0.39	12	0.21	3576.00	54525.00	29800	20230727	-29.36	19980	20240124	5.36	27350	-23.03	20240226	19980	5.36	20240124	29800	-29.36	20230727	19980	5.36	20240124	1.61	N	001430	5000	2193 억	3447508	N	N	1709	N	N
63	20240619	110119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	-600	5	-2.76	1291605050	60863	31.15	21750	21800	20950	28250	15250	21750	21221.51	9.61	-17159	22450	22100	21400	21050	20350	22275	21225	2193	6500	5000	16530	50	1	35862119	7585	5.91	0.39	12	0.17	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	1.61	N	001430	5000	2193 억	3447508	N	N	1709	N	N
64	20240619	100119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	-600	5	-2.76	893545600	42061	21.53	21750	21800	20950	28250	15250	21750	21244.04	9.61	-14720	22450	22100	21400	21050	20350	22275	21225	2193	6500	5000	16530	50	1	35862119	7585	5.91	0.39	12	0.12	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	1.61	N	001430	5000	2193 억	3447508	N	N	1709	N	N
65	20240619	090119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	-150	5	-0.69	26252850	1209	0.62	21750	21800	21600	28250	15250	21750	21714.52	9.61	-572	22450	22100	21400	21050	20350	22275	21225	2193	6500	5000	16530	50	1	35862119	7746	6.04	0.40	12	0.00	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	1.61	N	001430	5000	2193 억	3447508	N	N	1709	N	N
66	20240618	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21750	900	2	4.32	4168109850	195201	159.16	20850	21750	20700	27100	14600	20850	21352.88	9.69	46570	21183	21016	20733	20566	20283	21100	20650	2193	6250	5000	15840	50	1	35862119	7800	6.08	0.40	12	0.54	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	1.64	N	001430	5000	2193 억	3476091	N	N	1709	N	N
67	20240618	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21450	600	2	2.88	3659243200	171706	140.00	20850	21700	20700	27100	14600	20850	21311.10	9.69	40476	21183	21016	20733	20566	20283	21100	20650	2193	6250	5000	15840	50	1	35862119	7692	6.00	0.39	12	0.48	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	1.64	N	001430	5000	2193 억	3476091	N	N	203	N	N
68	20240618	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	650	2	3.12	3265148000	153370	125.05	20850	21700	20700	27100	14600	20850	21289.35	9.69	38328	21183	21016	20733	20566	20283	21100	20650	2193	6250	5000	15840	50	1	35862119	7710	6.01	0.39	12	0.43	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	1.64	N	001430	5000	2193 억	3476091	N	N	203	N	N
69	20240618	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21550	700	2	3.36	2819915100	132733	108.23	20850	21700	20700	27100	14600	20850	21245.02	9.69	33198	21183	21016	20733	20566	20283	21100	20650	2193	6250	5000	15840	50	1	35862119	7728	6.03	0.40	12	0.37	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	1.64	N	001430	5000	2193 억	3476091	N	N	203	N	N
70	20240618	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	650	2	3.12	2409992400	113710	92.72	20850	21700	20700	27100	14600	20850	21194.20	9.69	21806	21183	21016	20733	20566	20283	21100	20650	2193	6250	5000	15840	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	1.64	N	001430	5000	2193 억	3476091	N	N	203	N	N
71	20240618	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21300	450	2	2.16	1583462150	75327	61.42	20850	21400	20700	27100	14600	20850	21021.18	9.69	12227	21183	21016	20733	20566	20283	21100	20650	2193	6250	5000	15840	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	1.64	N	001430	5000	2193 억	3476091	N	N	203	N	N
72	20240618	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	0	3	0.00	757812050	36239	29.55	20850	21100	20700	27100	14600	20850	20911.51	9.69	-8361	21183	21016	20733	20566	20283	21100	20650	2193	6250	5000	15840	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	1.64	N	001430	5000	2193 억	3476091	N	N	203	N	N
73	20240618	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-50	5	-0.24	92191350	4431	3.61	20850	20850	20700	27100	14600	20850	20805.99	9.69	-2326	21183	21016	20733	20566	20283	21100	20650	2193	6250	5000	15840	50	1	35862119	7459	5.82	0.38	12	0.01	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	1.64	N	001430	5000	2193 억	3476091	N	N	203	N	N
74	20240617	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	100	2	0.48	2518220550	122100	116.07	20750	20900	20450	26950	14550	20750	20623.86	9.66	16310	21183	20966	20833	20616	20483	20900	20550	2193	6200	5000	15770	50	1	35862119	7477	5.83	0.38	12	0.34	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	1.65	N	001430	5000	2193 억	3462997	N	N	203	N	N
75	20240617	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	-200	5	-0.96	2303394950	111769	106.25	20750	20900	20450	26950	14550	20750	20608.53	9.66	15297	21183	20966	20833	20616	20483	20900	20550	2193	6200	5000	15770	50	1	35862119	7370	5.75	0.38	12	0.31	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	1.65	N	001430	5000	2193 억	3462997	N	N	291	N	N
76	20240617	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20600	-150	5	-0.72	1898825700	92164	87.61	20750	20900	20450	26950	14550	20750	20602.68	9.66	11438	21183	20966	20833	20616	20483	20900	20550	2193	6200	5000	15770	50	1	35862119	7388	5.76	0.38	12	0.26	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	1.65	N	001430	5000	2193 억	3462997	N	N	291	N	N
77	20240617	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20500	-250	5	-1.20	1573068300	76317	72.55	20750	20900	20450	26950	14550	20750	20612.29	9.66	5543	21183	20966	20833	20616	20483	20900	20550	2193	6200	5000	15770	50	1	35862119	7352	5.73	0.38	12	0.21	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	1.65	N	001430	5000	2193 억	3462997	N	N	291	N	N
78	20240617	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	-200	5	-0.96	1292935900	62654	59.56	20750	20900	20500	26950	14550	20750	20636.13	9.66	5581	21183	20966	20833	20616	20483	20900	20550	2193	6200	5000	15770	50	1	35862119	7370	5.75	0.38	12	0.17	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	1.65	N	001430	5000	2193 억	3462997	N	N	291	N	N
79	20240617	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	-100	5	-0.48	942710250	45622	43.37	20750	20900	20500	26950	14550	20750	20663.50	9.66	-4635	21183	20966	20833	20616	20483	20900	20550	2193	6200	5000	15770	50	1	35862119	7406	5.77	0.38	12	0.13	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	1.65	N	001430	5000	2193 억	3462997	N	N	291	N	N
80	20240617	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20650	-100	5	-0.48	576926650	27847	26.47	20750	20900	20550	26950	14550	20750	20717.73	9.66	-7347	21183	20966	20833	20616	20483	20900	20550	2193	6200	5000	15770	50	1	35862119	7406	5.77	0.38	12	0.08	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	1.65	N	001430	5000	2193 억	3462997	N	N	291	N	N
81	20240617	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	50	2	0.24	14858950	716	0.68	20750	20800	20750	26950	14550	20750	20752.72	9.66	-368	21183	20966	20833	20616	20483	20900	20550	2193	6200	5000	15770	50	1	35862119	7459	5.82	0.38	12	0.00	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	1.65	N	001430	5000	2193 억	3462997	N	N	291	N	N
82	20240614	160115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-300	5	-1.43	2186006900	105017	87.02	20900	21050	20700	27350	14750	21050	20815.92	9.63	8735	21550	21300	21050	20800	20550	21175	20675	2193	6300	5000	15990	50	1	35862119	7441	5.80	0.38	12	0.29	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	1.65	N	001430	5000	2193 억	3454197	N	N	291	N	N
83	20240614	150115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-250	5	-1.19	1931539600	92767	76.87	20900	21050	20700	27350	14750	21050	20821.41	9.63	6704	21550	21300	21050	20800	20550	21175	20675	2193	6300	5000	15990	50	1	35862119	7459	5.82	0.38	12	0.26	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	1.65	N	001430	5000	2193 억	3454197	N	N	4421	N	N
84	20240614	140115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	-200	5	-0.95	1443113150	69319	57.44	20900	21050	20700	27350	14750	21050	20818.44	9.63	-673	21550	21300	21050	20800	20550	21175	20675	2193	6300	5000	15990	50	1	35862119	7477	5.83	0.38	12	0.19	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	1.65	N	001430	5000	2193 억	3454197	N	N	4421	N	N
85	20240614	130115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	-200	5	-0.95	1233692850	59251	49.10	20900	21050	20700	27350	14750	21050	20821.47	9.63	-2832	21550	21300	21050	20800	20550	21175	20675	2193	6300	5000	15990	50	1	35862119	7477	5.83	0.38	12	0.17	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	1.65	N	001430	5000	2193 억	3454197	N	N	4421	N	N
86	20240614	120115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-300	5	-1.43	1006219150	48299	40.02	20900	21050	20700	27350	14750	21050	20833.13	9.63	-6377	21550	21300	21050	20800	20550	21175	20675	2193	6300	5000	15990	50	1	35862119	7441	5.80	0.38	12	0.13	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	1.65	N	001430	5000	2193 억	3454197	N	N	4421	N	N
87	20240614	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-250	5	-1.19	682182900	32693	27.09	20900	21050	20750	27350	14750	21050	20866.33	9.63	-6332	21550	21300	21050	20800	20550	21175	20675	2193	6300	5000	15990	50	1	35862119	7459	5.82	0.38	12	0.09	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	1.65	N	001430	5000	2193 억	3454197	N	N	4421	N	N
88	20240614	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	-100	5	-0.48	261240200	12486	10.35	20900	21050	20850	27350	14750	21050	20922.65	9.63	33	21550	21300	21050	20800	20550	21175	20675	2193	6300	5000	15990	50	1	35862119	7513	5.86	0.38	12	0.03	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	1.65	N	001430	5000	2193 억	3454197	N	N	4421	N	N
89	20240614	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21050	0	3	0.00	14248500	681	0.56	20900	21050	20900	27350	14750	21050	20922.91	9.63	-202	21550	21300	21050	20800	20550	21175	20675	2193	6300	5000	15990	50	1	35862119	7549	5.89	0.39	12	0.00	3576.00	54525.00	29800	20230727	-29.36	19980	20240124	5.36	27350	-23.03	20240226	19980	5.36	20240124	29800	-29.36	20230727	19980	5.36	20240124	1.65	N	001430	5000	2193 억	3454197	N	N	4421	N	N
90	20240613	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21050	-100	5	-0.47	2539399900	120665	140.79	21150	21300	20800	27450	14850	21150	21045.04	9.66	9296	21750	21450	21150	20850	20550	21600	21000	2193	6300	5000	16070	50	1	35862119	7549	5.89	0.39	12	0.34	3576.00	54525.00	29800	20230727	-29.36	19980	20240124	5.36	27350	-23.03	20240226	19980	5.36	20240124	29800	-29.36	20230727	19980	5.36	20240124	1.62	N	001430	5000	2193 억	3464300	N	N	4421	N	N
91	20240613	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21200	50	2	0.24	2036972100	96830	112.98	21150	21300	20800	27450	14850	21150	21036.58	9.66	8527	21750	21450	21150	20850	20550	21600	21000	2193	6300	5000	16070	50	1	35862119	7603	5.93	0.39	12	0.27	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	1.62	N	001430	5000	2193 억	3464300	N	N	21	N	N
92	20240613	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21100	-50	5	-0.24	1570568200	74827	87.31	21150	21300	20800	27450	14850	21150	20989.32	9.66	-1292	21750	21450	21150	20850	20550	21600	21000	2193	6300	5000	16070	50	1	35862119	7567	5.90	0.39	12	0.21	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	1.62	N	001430	5000	2193 억	3464300	N	N	21	N	N
93	20240613	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	-300	5	-1.42	1141221650	54366	63.43	21150	21300	20850	27450	14850	21150	20991.46	9.66	-9466	21750	21450	21150	20850	20550	21600	21000	2193	6300	5000	16070	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	1.62	N	001430	5000	2193 억	3464300	N	N	21	N	N
94	20240613	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	-300	5	-1.42	955159600	45448	53.03	21150	21300	20850	27450	14850	21150	21016.54	9.66	-8431	21750	21450	21150	20850	20550	21600	21000	2193	6300	5000	16070	50	1	35862119	7477	5.83	0.38	12	0.13	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	1.62	N	001430	5000	2193 억	3464300	N	N	21	N	N
95	20240613	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	-250	5	-1.18	663095900	31483	36.73	21150	21300	20900	27450	14850	21150	21062.03	9.66	-3956	21750	21450	21150	20850	20550	21600	21000	2193	6300	5000	16070	50	1	35862119	7495	5.84	0.38	12	0.09	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	1.62	N	001430	5000	2193 억	3464300	N	N	21	N	N
96	20240613	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21100	-50	5	-0.24	298965100	14125	16.48	21150	21300	21000	27450	14850	21150	21165.67	9.66	-2928	21750	21450	21150	20850	20550	21600	21000	2193	6300	5000	16070	50	1	35862119	7567	5.90	0.39	12	0.04	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	1.62	N	001430	5000	2193 억	3464300	N	N	21	N	N
97	20240613	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	0	3	0.00	13814300	653	0.76	21150	21200	21150	27450	14850	21150	21155.13	9.66	-478	21750	21450	21150	20850	20550	21600	21000	2193	6300	5000	16070	50	1	35862119	7585	5.91	0.39	12	0.00	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	1.62	N	001430	5000	2193 억	3464300	N	N	21	N	N
98	20240612	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	50	2	0.24	1778769800	84482	47.65	21000	21450	20850	27400	14800	21100	21054.93	9.66	-928	22100	21600	21300	20800	20500	21450	20650	2193	6300	5000	16030	50	1	35862119	7585	5.91	0.39	12	0.24	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	1.59	N	001430	5000	2193 억	3464906	N	N	21	N	N
99	20240612	150121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	-200	5	-0.95	1534856550	72858	41.09	21000	21450	20850	27400	14800	21100	21066.41	9.66	-2751	22100	21600	21300	20800	20500	21450	20650	2193	6300	5000	16030	50	1	35862119	7495	5.84	0.38	12	0.20	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	1.59	N	001430	5000	2193 억	3464906	N	N	1	N	N
100	20240612	140116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	-150	5	-0.71	1056039750	49968	28.18	21000	21450	20900	27400	14800	21100	21134.32	9.66	-3356	22100	21600	21300	20800	20500	21450	20650	2193	6300	5000	16030	50	1	35862119	7513	5.86	0.38	12	0.14	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	1.59	N	001430	5000	2193 억	3464906	N	N	1	N	N
101	20240612	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21200	100	2	0.47	451006250	21238	11.98	21000	21450	21000	27400	14800	21100	21235.82	9.66	447	22100	21600	21300	20800	20500	21450	20650	2193	6300	5000	16030	50	1	35862119	7603	5.93	0.39	12	0.06	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	1.59	N	001430	5000	2193 억	3464906	N	N	1	N	N
102	20240612	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21150	50	2	0.24	381734900	17967	10.13	21000	21450	21000	27400	14800	21100	21246.45	9.66	959	22100	21600	21300	20800	20500	21450	20650	2193	6300	5000	16030	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	1.59	N	001430	5000	2193 억	3464906	N	N	1	N	N
103	20240612	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21200	100	2	0.47	349014400	16424	9.26	21000	21450	21000	27400	14800	21100	21250.27	9.66	1455	22100	21600	21300	20800	20500	21450	20650	2193	6300	5000	16030	50	1	35862119	7603	5.93	0.39	12	0.05	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	1.59	N	001430	5000	2193 억	3464906	N	N	1	N	N
104	20240612	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21200	100	2	0.47	144172100	6820	3.85	21000	21250	21000	27400	14800	21100	21139.60	9.66	192	22100	21600	21300	20800	20500	21450	20650	2193	6300	5000	16030	50	1	35862119	7603	5.93	0.39	12	0.02	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	1.59	N	001430	5000	2193 억	3464906	N	N	1	N	N
105	20240612	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21200	100	2	0.47	13999000	665	0.38	21000	21200	21000	27400	14800	21100	21051.13	9.66	98	22100	21600	21300	20800	20500	21450	20650	2193	6300	5000	16030	50	1	35862119	7603	5.93	0.39	12	0.00	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	1.59	N	001430	5000	2193 억	3464906	N	N	1	N	N
106	20240610	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	-650	5	-2.92	2317536850	106303	84.09	22100	22300	21550	28900	15600	22250	21801.90	9.59	-7155	23516	22882	22516	21882	21516	22700	21700	2193	6650	5000	16910	50	1	35862119	7746	6.04	0.40	12	0.30	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	1.58	N	001430	5000	2193 억	3438043	N	N	892	N	N
107	20240610	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21600	-650	5	-2.92	1823518800	83434	66.00	22100	22300	21600	28900	15600	22250	21855.82	9.59	-13012	23516	22882	22516	21882	21516	22700	21700	2193	6650	5000	16910	50	1	35862119	7746	6.04	0.40	12	0.23	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	1.58	N	001430	5000	2193 억	3438043	N	N	803	N	N
108	20240610	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21900	-350	5	-1.57	1065193050	48545	38.40	22100	22300	21800	28900	15600	22250	21942.38	9.59	-12369	23516	22882	22516	21882	21516	22700	21700	2193	6650	5000	16910	50	1	35862119	7854	6.12	0.40	12	0.14	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	1.58	N	001430	5000	2193 억	3438043	N	N	803	N	N
109	20240610	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21950	-300	5	-1.35	910865550	41493	32.82	22100	22300	21800	28900	15600	22250	21952.27	9.59	-11808	23516	22882	22516	21882	21516	22700	21700	2193	6650	5000	16910	50	1	35862119	7872	6.14	0.40	12	0.12	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	1.58	N	001430	5000	2193 억	3438043	N	N	803	N	N
110	20240610	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-400	5	-1.80	836278100	38084	30.13	22100	22300	21800	28900	15600	22250	21958.78	9.59	-11293	23516	22882	22516	21882	21516	22700	21700	2193	6650	5000	16910	50	1	35862119	7836	6.11	0.40	12	0.11	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	1.58	N	001430	5000	2193 억	3438043	N	N	803	N	N
111	20240610	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21900	-350	5	-1.57	719692100	32757	25.91	22100	22300	21800	28900	15600	22250	21970.64	9.59	-10353	23516	22882	22516	21882	21516	22700	21700	2193	6650	5000	16910	50	1	35862119	7854	6.12	0.40	12	0.09	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	1.58	N	001430	5000	2193 억	3438043	N	N	803	N	N
112	20240610	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-200	5	-0.90	274760050	12454	9.85	22100	22300	21950	28900	15600	22250	22061.99	9.59	-6548	23516	22882	22516	21882	21516	22700	21700	2193	6650	5000	16910	50	1	35862119	7908	6.17	0.40	12	0.03	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	1.58	N	001430	5000	2193 억	3438043	N	N	803	N	N
113	20240610	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-150	5	-0.67	24332350	1101	0.87	22100	22300	22050	28900	15600	22250	22100.23	9.59	-463	23516	22882	22516	21882	21516	22700	21700	2193	6650	5000	16910	50	1	35862119	7926	6.18	0.41	12	0.00	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	1.58	N	001430	5000	2193 억	3438043	N	N	803	N	N
114	20240607	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	-450	5	-1.98	2827590500	126016	68.52	22800	23150	22150	29500	15900	22700	22438.35	9.71	-49737	24233	23466	22833	22066	21433	23850	22450	2193	6800	5000	17250	50	1	35862119	7979	6.22	0.41	12	0.35	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	1.59	N	001430	5000	2193 억	3483429	N	N	803	N	N
115	20240607	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	-450	5	-1.98	2659311300	118450	64.41	22800	23150	22150	29500	15900	22700	22450.92	9.71	-47948	24233	23466	22833	22066	21433	23850	22450	2193	6800	5000	17250	50	1	35862119	7979	6.22	0.41	12	0.33	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	1.59	N	001430	5000	2193 억	3483429	N	N	953	N	N
116	20240607	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22300	-400	5	-1.76	2409066450	107197	58.29	22800	23150	22150	29500	15900	22700	22473.26	9.71	-41508	24233	23466	22833	22066	21433	23850	22450	2193	6800	5000	17250	50	1	35862119	7997	6.24	0.41	12	0.30	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	1.59	N	001430	5000	2193 억	3483429	N	N	953	N	N
117	20240607	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22300	-400	5	-1.76	1826197450	80995	44.04	22800	23150	22250	29500	15900	22700	22547.04	9.71	-34386	24233	23466	22833	22066	21433	23850	22450	2193	6800	5000	17250	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	1.59	N	001430	5000	2193 억	3483429	N	N	953	N	N
118	20240607	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22400	-300	5	-1.32	1668045750	73922	40.19	22800	23150	22250	29500	15900	22700	22564.94	9.71	-32843	24233	23466	22833	22066	21433	23850	22450	2193	6800	5000	17250	50	1	35862119	8033	6.26	0.41	12	0.21	3576.00	54525.00	29800	20230727	-24.83	19980	20240124	12.11	27350	-18.10	20240226	19980	12.11	20240124	29800	-24.83	20230727	19980	12.11	20240124	1.59	N	001430	5000	2193 억	3483429	N	N	953	N	N
119	20240607	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22350	-350	5	-1.54	1503149250	66542	36.18	22800	23150	22250	29500	15900	22700	22589.48	9.71	-30363	24233	23466	22833	22066	21433	23850	22450	2193	6800	5000	17250	50	1	35862119	8015	6.25	0.41	12	0.19	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	1.59	N	001430	5000	2193 억	3483429	N	N	953	N	N
120	20240607	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22450	-250	5	-1.10	882924950	38837	21.12	22800	23150	22400	29500	15900	22700	22734.12	9.71	-15263	24233	23466	22833	22066	21433	23850	22450	2193	6800	5000	17250	50	1	35862119	8051	6.28	0.41	12	0.11	3576.00	54525.00	29800	20230727	-24.66	19980	20240124	12.36	27350	-17.92	20240226	19980	12.36	20240124	29800	-24.66	20230727	19980	12.36	20240124	1.59	N	001430	5000	2193 억	3483429	N	N	953	N	N
121	20240607	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	200	2	0.88	49336800	2162	1.18	22800	22900	22750	29500	15900	22700	22819.98	9.71	-651	24233	23466	22833	22066	21433	23850	22450	2193	6800	5000	17250	50	1	35862119	8212	6.40	0.42	12	0.01	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	1.59	N	001430	5000	2193 억	3483429	N	N	953	N	N
122	20240605	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	100	2	0.44	4182703450	183113	198.68	22450	23600	22200	29350	15850	22600	22842.31	9.68	8120	23366	22982	22766	22382	22166	22900	22300	2193	6750	5000	17170	50	1	35862119	8141	6.35	0.42	12	0.51	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	1.59	N	001430	5000	2193 억	3472643	N	N	953	N	N
123	20240605	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	150	2	0.66	3933653500	172142	186.78	22450	23600	22200	29350	15850	22600	22851.21	9.68	8917	23366	22982	22766	22382	22166	22900	22300	2193	6750	5000	17170	50	1	35862119	8159	6.36	0.42	12	0.48	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	1.59	N	001430	5000	2193 억	3472643	N	N	6486	N	N
124	20240605	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22650	50	2	0.22	3656647400	159958	173.56	22450	23600	22200	29350	15850	22600	22860.05	9.68	10066	23366	22982	22766	22382	22166	22900	22300	2193	6750	5000	17170	50	1	35862119	8123	6.33	0.42	12	0.45	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	1.59	N	001430	5000	2193 억	3472643	N	N	6486	N	N
125	20240605	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	800	2	3.54	1861862200	81860	88.82	22450	23500	22200	29350	15850	22600	22744.47	9.68	7753	23366	22982	22766	22382	22166	22900	22300	2193	6750	5000	17170	50	1	35862119	8392	6.54	0.43	12	0.23	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	1.59	N	001430	5000	2193 억	3472643	N	N	6486	N	N
126	20240605	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22500	-100	5	-0.44	714575800	31938	34.65	22450	22700	22200	29350	15850	22600	22373.84	9.68	-1900	23366	22982	22766	22382	22166	22900	22300	2193	6750	5000	17170	50	1	35862119	8069	6.29	0.41	12	0.09	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	1.59	N	001430	5000	2193 억	3472643	N	N	6486	N	N
127	20240605	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22450	-150	5	-0.66	649793600	29057	31.53	22450	22700	22200	29350	15850	22600	22362.72	9.68	-1903	23366	22982	22766	22382	22166	22900	22300	2193	6750	5000	17170	50	1	35862119	8051	6.28	0.41	12	0.08	3576.00	54525.00	29800	20230727	-24.66	19980	20240124	12.36	27350	-17.92	20240226	19980	12.36	20240124	29800	-24.66	20230727	19980	12.36	20240124	1.59	N	001430	5000	2193 억	3472643	N	N	6486	N	N
128	20240605	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	-350	5	-1.55	560001000	25046	27.18	22450	22700	22200	29350	15850	22600	22358.90	9.68	-2973	23366	22982	22766	22382	22166	22900	22300	2193	6750	5000	17170	50	1	35862119	7979	6.22	0.41	12	0.07	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	1.59	N	001430	5000	2193 억	3472643	N	N	6486	N	N
129	20240605	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22500	-100	5	-0.44	64643950	2879	3.12	22450	22550	22400	29350	15850	22600	22453.61	9.68	1524	23366	22982	22766	22382	22166	22900	22300	2193	6750	5000	17170	50	1	35862119	8069	6.29	0.41	12	0.01	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	1.59	N	001430	5000	2193 억	3472643	N	N	6486	N	N
130	20240604	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-250	5	-1.09	2086196800	91518	172.17	22600	23150	22550	29700	16000	22850	22795.48	9.66	-1904	23183	23016	22783	22616	22383	23100	22700	2193	6850	5000	17360	50	1	35862119	8105	6.32	0.41	12	0.26	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	1.62	N	001430	5000	2193 억	3464725	N	N	6486	N	N
131	20240604	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-250	5	-1.09	1925733650	84419	158.81	22600	23150	22600	29700	16000	22850	22811.61	9.66	-2170	23183	23016	22783	22616	22383	23100	22700	2193	6850	5000	17360	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	1.62	N	001430	5000	2193 억	3464725	N	N	45	N	N
132	20240604	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22650	-200	5	-0.88	1642283600	71918	135.30	22600	23150	22600	29700	16000	22850	22835.50	9.66	3619	23183	23016	22783	22616	22383	23100	22700	2193	6850	5000	17360	50	1	35862119	8123	6.33	0.42	12	0.20	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	1.62	N	001430	5000	2193 억	3464725	N	N	45	N	N
133	20240604	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-150	5	-0.66	1412485900	61823	116.30	22600	23150	22600	29700	16000	22850	22847.26	9.66	4234	23183	23016	22783	22616	22383	23100	22700	2193	6850	5000	17360	50	1	35862119	8141	6.35	0.42	12	0.17	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	1.62	N	001430	5000	2193 억	3464725	N	N	45	N	N
134	20240604	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-150	5	-0.66	1319043050	57712	108.57	22600	23150	22600	29700	16000	22850	22855.61	9.66	2656	23183	23016	22783	22616	22383	23100	22700	2193	6850	5000	17360	50	1	35862119	8141	6.35	0.42	12	0.16	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	1.62	N	001430	5000	2193 억	3464725	N	N	45	N	N
135	20240604	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	0	3	0.00	1151937400	50358	94.74	22600	23150	22600	29700	16000	22850	22874.96	9.66	2029	23183	23016	22783	22616	22383	23100	22700	2193	6850	5000	17360	50	1	35862119	8194	6.39	0.42	12	0.14	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	1.62	N	001430	5000	2193 억	3464725	N	N	45	N	N
136	20240604	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	-50	5	-0.22	932819200	40743	76.65	22600	23150	22600	29700	16000	22850	22895.20	9.66	2718	23183	23016	22783	22616	22383	23100	22700	2193	6850	5000	17360	50	1	35862119	8177	6.38	0.42	12	0.11	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	1.62	N	001430	5000	2193 억	3464725	N	N	45	N	N
137	20240604	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22650	-200	5	-0.88	37118000	1641	3.09	22600	22650	22600	29700	16000	22850	22619.13	9.66	-646	23183	23016	22783	22616	22383	23100	22700	2193	6850	5000	17360	50	1	35862119	8123	6.33	0.42	12	0.00	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	1.62	N	001430	5000	2193 억	3464725	N	N	45	N	N
138	20240603	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	50	2	0.22	1204177900	52869	86.56	22750	22950	22550	29600	16000	22800	22776.61	9.65	2540	23200	23000	22600	22400	22000	23100	22500	2193	6800	5000	17320	50	1	35862119	8194	6.39	0.42	12	0.15	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	1.61	N	001430	5000	2193 억	3462459	N	N	45	N	N
139	20240603	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	50	2	0.22	1035560850	45487	74.47	22750	22950	22550	29600	16000	22800	22766.08	9.65	3619	23200	23000	22600	22400	22000	23100	22500	2193	6800	5000	17320	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	1.61	N	001430	5000	2193 억	3462459	N	N	0	N	N
140	20240603	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	-50	5	-0.22	824676600	36235	59.33	22750	22950	22550	29600	16000	22800	22759.12	9.65	4644	23200	23000	22600	22400	22000	23100	22500	2193	6800	5000	17320	50	1	35862119	8159	6.36	0.42	12	0.10	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	1.61	N	001430	5000	2193 억	3462459	N	N	0	N	N
141	20240603	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	0	3	0.00	747588650	32852	53.79	22750	22950	22550	29600	16000	22800	22756.26	9.65	3939	23200	23000	22600	22400	22000	23100	22500	2193	6800	5000	17320	50	1	35862119	8177	6.38	0.42	12	0.09	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	1.61	N	001430	5000	2193 억	3462459	N	N	0	N	N
142	20240603	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	50	2	0.22	695787350	30582	50.07	22750	22950	22550	29600	16000	22800	22751.53	9.65	3755	23200	23000	22600	22400	22000	23100	22500	2193	6800	5000	17320	50	1	35862119	8194	6.39	0.42	12	0.09	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	1.61	N	001430	5000	2193 억	3462459	N	N	0	N	N
143	20240603	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	0	3	0.00	533143100	23473	38.43	22750	22900	22550	29600	16000	22800	22713.04	9.65	176	23200	23000	22600	22400	22000	23100	22500	2193	6800	5000	17320	50	1	35862119	8177	6.38	0.42	12	0.07	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	1.61	N	001430	5000	2193 억	3462459	N	N	0	N	N
144	20240603	100116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	50	2	0.22	379512550	16719	27.37	22750	22900	22550	29600	16000	22800	22699.48	9.65	-591	23200	23000	22600	22400	22000	23100	22500	2193	6800	5000	17320	50	1	35862119	8194	6.39	0.42	12	0.05	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	1.61	N	001430	5000	2193 억	3462459	N	N	0	N	N
145	20240603	090116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22650	-150	5	-0.66	10474900	460	0.75	22750	22800	22650	29600	16000	22800	22771.52	9.65	-91	23200	23000	22600	22400	22000	23100	22500	2193	6800	5000	17320	50	1	35862119	8123	6.33	0.42	12	0.00	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	1.61	N	001430	5000	2193 억	3462459	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History