KissMeData/001430/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19990	280	2	1.42	969363840	49112	85.01	19850	19990	19600	25600	13800	19710	19737.48	9.08	0	-367	20170	19940	19720	19490	19270	20055	19605	2193	5890	5000	14970	10	1	35862119	7169	5.59	0.37	12	0.14	3576.00	54525.00	29500	20231116	-32.24	16640	20240805	20.13	27350	-26.91	20240226	16640	20.13	20240805	29500	-32.24	20231116	16640	20.13	20240805	1.17	N	001430	5000	2193 억	3254635	N	N	5728	N	N
3	20240830	150120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19770	60	2	0.30	758533340	38524	66.69	19850	19850	19600	25600	13800	19710	19689.89	9.08	0	-3551	20170	19940	19720	19490	19270	20055	19605	2193	5890	5000	14970	10	1	35862119	7090	5.53	0.36	12	0.11	3576.00	54525.00	29500	20231116	-32.98	16640	20240805	18.81	27350	-27.71	20240226	16640	18.81	20240805	29500	-32.98	20231116	16640	18.81	20240805	1.17	N	001430	5000	2193 억	3254635	N	N	5728	N	N
4	20240830	140120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19670	-40	5	-0.20	583028360	29599	51.24	19850	19850	19610	25600	13800	19710	19697.57	9.08	0	-4188	20170	19940	19720	19490	19270	20055	19605	2193	5890	5000	14970	10	1	35862119	7054	5.50	0.36	12	0.08	3576.00	54525.00	29500	20231116	-33.32	16640	20240805	18.21	27350	-28.08	20240226	16640	18.21	20240805	29500	-33.32	20231116	16640	18.21	20240805	1.17	N	001430	5000	2193 억	3254635	N	N	5728	N	N
5	20240830	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19700	-10	5	-0.05	396601490	20118	34.82	19850	19850	19610	25600	13800	19710	19713.76	9.08	0	-3662	20170	19940	19720	19490	19270	20055	19605	2193	5890	5000	14970	10	1	35862119	7065	5.51	0.36	12	0.06	3576.00	54525.00	29500	20231116	-33.22	16640	20240805	18.39	27350	-27.97	20240226	16640	18.39	20240805	29500	-33.22	20231116	16640	18.39	20240805	1.17	N	001430	5000	2193 억	3254635	N	N	5728	N	N
6	20240830	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19660	-50	5	-0.25	278954120	14138	24.47	19850	19850	19650	25600	13800	19710	19730.80	9.08	0	-623	20170	19940	19720	19490	19270	20055	19605	2193	5890	5000	14970	10	1	35862119	7050	5.50	0.36	12	0.04	3576.00	54525.00	29500	20231116	-33.36	16640	20240805	18.15	27350	-28.12	20240226	16640	18.15	20240805	29500	-33.36	20231116	16640	18.15	20240805	1.17	N	001430	5000	2193 억	3254635	N	N	5728	N	N
7	20240830	110120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19800	90	2	0.46	156615240	7928	13.72	19850	19850	19650	25600	13800	19710	19754.70	9.08	0	-172	20170	19940	19720	19490	19270	20055	19605	2193	5890	5000	14970	10	1	35862119	7101	5.54	0.36	12	0.02	3576.00	54525.00	29500	20231116	-32.88	16640	20240805	18.99	27350	-27.61	20240226	16640	18.99	20240805	29500	-32.88	20231116	16640	18.99	20240805	1.17	N	001430	5000	2193 억	3254635	N	N	5728	N	N
8	20240830	100121	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19770	60	2	0.30	85673090	4340	7.51	19850	19850	19650	25600	13800	19710	19740.34	9.08	0	-737	20170	19940	19720	19490	19270	20055	19605	2193	5890	5000	14970	10	1	35862119	7090	5.53	0.36	12	0.01	3576.00	54525.00	29500	20231116	-32.98	16640	20240805	18.81	27350	-27.71	20240226	16640	18.81	20240805	29500	-32.98	20231116	16640	18.81	20240805	1.17	N	001430	5000	2193 억	3254635	N	N	5728	N	N
9	20240830	090120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19850	140	2	0.71	2282750	115	0.20	19850	19850	19850	25600	13800	19710	19850.00	9.08	0	58	20170	19940	19720	19490	19270	20055	19605	2193	5890	5000	14970	10	1	35862119	7119	5.55	0.36	12	0.00	3576.00	54525.00	29500	20231116	-32.71	16640	20240805	19.29	27350	-27.42	20240226	16640	19.29	20240805	29500	-32.71	20231116	16640	19.29	20240805	1.17	N	001430	5000	2193 억	3254635	N	N	5728	N	N
10	20240829	160120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19710	-60	5	-0.30	1129779120	57183	159.94	19600	19950	19500	25700	13840	19770	19757.25	9.04	0	13710	20296	20032	19886	19622	19476	19960	19550	2193	5930	5000	15020	10	1	35862119	7068	5.51	0.36	12	0.16	3576.00	54525.00	29500	20231116	-33.19	16640	20240805	18.45	27350	-27.93	20240226	16640	18.45	20240805	29500	-33.19	20231116	16640	18.45	20240805	1.18	N	001430	5000	2193 억	3243284	N	N	5728	N	N
11	20240829	150120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19780	10	2	0.05	1039475850	52609	147.15	19600	19950	19500	25700	13840	19770	19758.52	9.04	0	11608	20296	20032	19886	19622	19476	19960	19550	2193	5930	5000	15020	10	1	35862119	7094	5.53	0.36	12	0.15	3576.00	54525.00	29500	20231116	-32.95	16640	20240805	18.87	27350	-27.68	20240226	16640	18.87	20240805	29500	-32.95	20231116	16640	18.87	20240805	1.18	N	001430	5000	2193 억	3243284	N	N	290	N	N
12	20240829	140121	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19720	-50	5	-0.25	844527110	42733	119.53	19600	19950	19500	25700	13840	19770	19762.88	9.04	0	8601	20296	20032	19886	19622	19476	19960	19550	2193	5930	5000	15020	10	1	35862119	7072	5.51	0.36	12	0.12	3576.00	54525.00	29500	20231116	-33.15	16640	20240805	18.51	27350	-27.90	20240226	16640	18.51	20240805	29500	-33.15	20231116	16640	18.51	20240805	1.18	N	001430	5000	2193 억	3243284	N	N	290	N	N
13	20240829	130121	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19820	50	2	0.25	627601910	31736	88.77	19600	19950	19500	25700	13840	19770	19775.71	9.04	0	6151	20296	20032	19886	19622	19476	19960	19550	2193	5930	5000	15020	10	1	35862119	7108	5.54	0.36	12	0.09	3576.00	54525.00	29500	20231116	-32.81	16640	20240805	19.11	27350	-27.53	20240226	16640	19.11	20240805	29500	-32.81	20231116	16640	19.11	20240805	1.18	N	001430	5000	2193 억	3243284	N	N	290	N	N
14	20240829	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19930	160	2	0.81	547397160	27701	77.48	19600	19950	19500	25700	13840	19770	19760.92	9.04	0	8717	20296	20032	19886	19622	19476	19960	19550	2193	5930	5000	15020	10	1	35862119	7147	5.57	0.37	12	0.08	3576.00	54525.00	29500	20231116	-32.44	16640	20240805	19.77	27350	-27.13	20240226	16640	19.77	20240805	29500	-32.44	20231116	16640	19.77	20240805	1.18	N	001430	5000	2193 억	3243284	N	N	290	N	N
15	20240829	110120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19880	110	2	0.56	438335850	22219	62.15	19600	19940	19500	25700	13840	19770	19727.97	9.04	0	10171	20296	20032	19886	19622	19476	19960	19550	2193	5930	5000	15020	10	1	35862119	7129	5.56	0.36	12	0.06	3576.00	54525.00	29500	20231116	-32.61	16640	20240805	19.47	27350	-27.31	20240226	16640	19.47	20240805	29500	-32.61	20231116	16640	19.47	20240805	1.18	N	001430	5000	2193 억	3243284	N	N	290	N	N
16	20240829	100120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19830	60	2	0.30	330375470	16786	46.95	19600	19830	19500	25700	13840	19770	19681.59	9.04	0	9106	20296	20032	19886	19622	19476	19960	19550	2193	5930	5000	15020	10	1	35862119	7111	5.55	0.36	12	0.05	3576.00	54525.00	29500	20231116	-32.78	16640	20240805	19.17	27350	-27.50	20240226	16640	19.17	20240805	29500	-32.78	20231116	16640	19.17	20240805	1.18	N	001430	5000	2193 억	3243284	N	N	290	N	N
17	20240829	090121	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19500	-270	5	-1.37	21656470	1107	3.10	19600	19600	19500	25700	13840	19770	19562.64	9.04	0	-18	20296	20032	19886	19622	19476	19960	19550	2193	5930	5000	15020	10	1	35862119	6993	5.45	0.36	12	0.00	3576.00	54525.00	29500	20231116	-33.90	16640	20240805	17.19	27350	-28.70	20240226	16640	17.19	20240805	29500	-33.90	20231116	16640	17.19	20240805	1.18	N	001430	5000	2193 억	3243284	N	N	290	N	N
18	20240828	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19770	-330	5	-1.64	710481610	35741	55.99	19990	20150	19740	26100	14100	20100	19879.18	9.09	0	-12378	20540	20320	20080	19860	19620	20430	19970	2193	6000	5000	15270	10	1	35862119	7090	5.53	0.36	12	0.10	3576.00	54525.00	29500	20231116	-32.98	16640	20240805	18.81	27350	-27.71	20240226	16640	18.81	20240805	29500	-32.98	20231116	16640	18.81	20240805	1.18	N	001430	5000	2193 억	3258440	N	N	290	N	N
19	20240828	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19900	-200	5	-1.00	630582140	31706	49.67	19990	20150	19740	26100	14100	20100	19888.37	9.09	0	-12519	20540	20320	20080	19860	19620	20430	19970	2193	6000	5000	15270	10	1	35862119	7137	5.56	0.36	12	0.09	3576.00	54525.00	29500	20231116	-32.54	16640	20240805	19.59	27350	-27.24	20240226	16640	19.59	20240805	29500	-32.54	20231116	16640	19.59	20240805	1.18	N	001430	5000	2193 억	3258440	N	N	44	N	N
20	20240828	140120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19820	-280	5	-1.39	554351570	27867	43.65	19990	20150	19740	26100	14100	20100	19892.71	9.09	0	-11534	20540	20320	20080	19860	19620	20430	19970	2193	6000	5000	15270	10	1	35862119	7108	5.54	0.36	12	0.08	3576.00	54525.00	29500	20231116	-32.81	16640	20240805	19.11	27350	-27.53	20240226	16640	19.11	20240805	29500	-32.81	20231116	16640	19.11	20240805	1.18	N	001430	5000	2193 억	3258440	N	N	44	N	N
21	20240828	130120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19860	-240	5	-1.19	491555980	24706	38.70	19990	20150	19740	26100	14100	20100	19896.16	9.09	0	-9558	20540	20320	20080	19860	19620	20430	19970	2193	6000	5000	15270	10	1	35862119	7122	5.55	0.36	12	0.07	3576.00	54525.00	29500	20231116	-32.68	16640	20240805	19.35	27350	-27.39	20240226	16640	19.35	20240805	29500	-32.68	20231116	16640	19.35	20240805	1.18	N	001430	5000	2193 억	3258440	N	N	44	N	N
22	20240828	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19840	-260	5	-1.29	395771280	19875	31.13	19990	20150	19760	26100	14100	20100	19912.95	9.09	0	-7311	20540	20320	20080	19860	19620	20430	19970	2193	6000	5000	15270	10	1	35862119	7115	5.55	0.36	12	0.06	3576.00	54525.00	29500	20231116	-32.75	16640	20240805	19.23	27350	-27.46	20240226	16640	19.23	20240805	29500	-32.75	20231116	16640	19.23	20240805	1.18	N	001430	5000	2193 억	3258440	N	N	44	N	N
23	20240828	110120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19910	-190	5	-0.95	239352860	11988	18.78	19990	20150	19820	26100	14100	20100	19965.96	9.09	0	-1803	20540	20320	20080	19860	19620	20430	19970	2193	6000	5000	15270	10	1	35862119	7140	5.57	0.37	12	0.03	3576.00	54525.00	29500	20231116	-32.51	16640	20240805	19.65	27350	-27.20	20240226	16640	19.65	20240805	29500	-32.51	20231116	16640	19.65	20240805	1.18	N	001430	5000	2193 억	3258440	N	N	44	N	N
24	20240828	100120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	0	3	0.00	80624060	4027	6.31	19990	20150	19900	26100	14100	20100	20020.74	9.09	0	-1015	20540	20320	20080	19860	19620	20430	19970	2193	6000	5000	15270	50	1	35862119	7208	5.62	0.37	12	0.01	3576.00	54525.00	29500	20231116	-31.86	16640	20240805	20.79	27350	-26.51	20240226	16640	20.79	20240805	29500	-31.86	20231116	16640	20.79	20240805	1.18	N	001430	5000	2193 억	3258440	N	N	44	N	N
25	20240828	090120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19930	-170	5	-0.85	3715710	186	0.29	19990	19990	19930	26100	14100	20100	19972.12	9.09	0	-156	20540	20320	20080	19860	19620	20430	19970	2193	6000	5000	15270	10	1	35862119	7147	5.57	0.37	12	0.00	3576.00	54525.00	29500	20231116	-32.44	16640	20240805	19.77	27350	-27.13	20240226	16640	19.77	20240805	29500	-32.44	20231116	16640	19.77	20240805	1.18	N	001430	5000	2193 억	3258440	N	N	44	N	N
26	20240827	160120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	0	3	0.00	1281824730	63767	77.74	19900	20300	19840	26100	14100	20100	20101.69	9.07	0	7331	20673	20386	19913	19626	19153	20530	19770	2193	6000	5000	15270	50	1	35862119	7208	5.62	0.37	12	0.18	3576.00	54525.00	29500	20231116	-31.86	16640	20240805	20.79	27350	-26.51	20240226	16640	20.79	20240805	29500	-31.86	20231116	16640	20.79	20240805	1.19	N	001430	5000	2193 억	3251496	N	N	44	N	N
27	20240827	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	0	3	0.00	1078349980	53691	65.46	19900	20250	19840	26100	14100	20100	20084.37	9.07	0	8672	20673	20386	19913	19626	19153	20530	19770	2193	6000	5000	15270	50	1	35862119	7208	5.62	0.37	12	0.15	3576.00	54525.00	29500	20231116	-31.86	16640	20240805	20.79	27350	-26.51	20240226	16640	20.79	20240805	29500	-31.86	20231116	16640	20.79	20240805	1.19	N	001430	5000	2193 억	3251496	N	N	17	N	N
28	20240827	140120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	100	2	0.50	920479180	45830	55.87	19900	20250	19840	26100	14100	20100	20084.64	9.07	0	11713	20673	20386	19913	19626	19153	20530	19770	2193	6000	5000	15270	50	1	35862119	7244	5.65	0.37	12	0.13	3576.00	54525.00	29500	20231116	-31.53	16640	20240805	21.39	27350	-26.14	20240226	16640	21.39	20240805	29500	-31.53	20231116	16640	21.39	20240805	1.19	N	001430	5000	2193 억	3251496	N	N	17	N	N
29	20240827	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	100	2	0.50	792651780	39502	48.16	19900	20200	19840	26100	14100	20100	20066.12	9.07	0	11493	20673	20386	19913	19626	19153	20530	19770	2193	6000	5000	15270	50	1	35862119	7244	5.65	0.37	12	0.11	3576.00	54525.00	29500	20231116	-31.53	16640	20240805	21.39	27350	-26.14	20240226	16640	21.39	20240805	29500	-31.53	20231116	16640	21.39	20240805	1.19	N	001430	5000	2193 억	3251496	N	N	17	N	N
30	20240827	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20150	50	2	0.25	657701480	32792	39.98	19900	20200	19840	26100	14100	20100	20056.77	9.07	0	10685	20673	20386	19913	19626	19153	20530	19770	2193	6000	5000	15270	50	1	35862119	7226	5.63	0.37	12	0.09	3576.00	54525.00	29500	20231116	-31.69	16640	20240805	21.09	27350	-26.33	20240226	16640	21.09	20240805	29500	-31.69	20231116	16640	21.09	20240805	1.19	N	001430	5000	2193 억	3251496	N	N	17	N	N
31	20240827	110120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20150	50	2	0.25	506925580	25304	30.85	19900	20200	19840	26100	14100	20100	20033.42	9.07	0	7829	20673	20386	19913	19626	19153	20530	19770	2193	6000	5000	15270	50	1	35862119	7226	5.63	0.37	12	0.07	3576.00	54525.00	29500	20231116	-31.69	16640	20240805	21.09	27350	-26.33	20240226	16640	21.09	20240805	29500	-31.69	20231116	16640	21.09	20240805	1.19	N	001430	5000	2193 억	3251496	N	N	17	N	N
32	20240827	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	0	3	0.00	391682880	19563	23.85	19900	20200	19840	26100	14100	20100	20021.62	9.07	0	6772	20673	20386	19913	19626	19153	20530	19770	2193	6000	5000	15270	50	1	35862119	7208	5.62	0.37	12	0.05	3576.00	54525.00	29500	20231116	-31.86	16640	20240805	20.79	27350	-26.51	20240226	16640	20.79	20240805	29500	-31.86	20231116	16640	20.79	20240805	1.19	N	001430	5000	2193 억	3251496	N	N	17	N	N
33	20240827	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19890	-210	5	-1.04	17716540	891	1.09	19900	19900	19840	26100	14100	20100	19883.88	9.07	0	-322	20673	20386	19913	19626	19153	20530	19770	2193	6000	5000	15270	10	1	35862119	7133	5.56	0.36	12	0.00	3576.00	54525.00	29500	20231116	-32.58	16640	20240805	19.53	27350	-27.28	20240226	16640	19.53	20240805	29500	-32.58	20231116	16640	19.53	20240805	1.19	N	001430	5000	2193 억	3251496	N	N	17	N	N
34	20240826	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	510	2	2.60	1634431980	81941	106.69	19550	20200	19440	25450	13720	19590	19946.11	9.06	0	5934	19850	19720	19490	19360	19130	19785	19425	2193	5860	5000	14880	50	1	35862119	7208	5.62	0.37	12	0.23	3576.00	54525.00	29500	20231116	-31.86	16640	20240805	20.79	27350	-26.51	20240226	16640	20.79	20240805	29500	-31.86	20231116	16640	20.79	20240805	1.19	N	001430	5000	2193 억	3247320	N	N	17	N	N
35	20240826	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20050	460	2	2.35	1441838630	72356	94.21	19550	20200	19440	25450	13720	19590	19927.01	9.06	0	8844	19850	19720	19490	19360	19130	19785	19425	2193	5860	5000	14880	50	1	35862119	7190	5.61	0.37	12	0.20	3576.00	54525.00	29500	20231116	-32.03	16640	20240805	20.49	27350	-26.69	20240226	16640	20.49	20240805	29500	-32.03	20231116	16640	20.49	20240805	1.19	N	001430	5000	2193 억	3247320	N	N	164	N	N
36	20240826	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	510	2	2.60	1198975130	60251	78.45	19550	20200	19440	25450	13720	19590	19899.67	9.06	0	8888	19850	19720	19490	19360	19130	19785	19425	2193	5860	5000	14880	50	1	35862119	7208	5.62	0.37	12	0.17	3576.00	54525.00	29500	20231116	-31.86	16640	20240805	20.79	27350	-26.51	20240226	16640	20.79	20240805	29500	-31.86	20231116	16640	20.79	20240805	1.19	N	001430	5000	2193 억	3247320	N	N	164	N	N
37	20240826	130120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19930	340	2	1.74	778179450	39266	51.12	19550	20050	19440	25450	13720	19590	19818.15	9.06	0	1957	19850	19720	19490	19360	19130	19785	19425	2193	5860	5000	14880	10	1	35862119	7147	5.57	0.37	12	0.11	3576.00	54525.00	29500	20231116	-32.44	16640	20240805	19.77	27350	-27.13	20240226	16640	19.77	20240805	29500	-32.44	20231116	16640	19.77	20240805	1.19	N	001430	5000	2193 억	3247320	N	N	164	N	N
38	20240826	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19840	250	2	1.28	689391270	34800	45.31	19550	20050	19440	25450	13720	19590	19810.09	9.06	0	3898	19850	19720	19490	19360	19130	19785	19425	2193	5860	5000	14880	10	1	35862119	7115	5.55	0.36	12	0.10	3576.00	54525.00	29500	20231116	-32.75	16640	20240805	19.23	27350	-27.46	20240226	16640	19.23	20240805	29500	-32.75	20231116	16640	19.23	20240805	1.19	N	001430	5000	2193 억	3247320	N	N	164	N	N
39	20240826	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19940	350	2	1.79	412595840	20921	27.24	19550	19940	19440	25450	13720	19590	19721.61	9.06	0	4772	19850	19720	19490	19360	19130	19785	19425	2193	5860	5000	14880	10	1	35862119	7151	5.58	0.37	12	0.06	3576.00	54525.00	29500	20231116	-32.41	16640	20240805	19.83	27350	-27.09	20240226	16640	19.83	20240805	29500	-32.41	20231116	16640	19.83	20240805	1.19	N	001430	5000	2193 억	3247320	N	N	164	N	N
40	20240826	100120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19790	200	2	1.02	210046560	10721	13.96	19550	19790	19440	25450	13720	19590	19592.07	9.06	0	2926	19850	19720	19490	19360	19130	19785	19425	2193	5860	5000	14880	10	1	35862119	7097	5.53	0.36	12	0.03	3576.00	54525.00	29500	20231116	-32.92	16640	20240805	18.93	27350	-27.64	20240226	16640	18.93	20240805	29500	-32.92	20231116	16640	18.93	20240805	1.19	N	001430	5000	2193 억	3247320	N	N	164	N	N
41	20240826	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19500	-90	5	-0.46	16283990	834	1.09	19550	19550	19490	25450	13720	19590	19525.17	9.06	0	-387	19850	19720	19490	19360	19130	19785	19425	2193	5860	5000	14880	10	1	35862119	6993	5.45	0.36	12	0.00	3576.00	54525.00	29500	20231116	-33.90	16640	20240805	17.19	27350	-28.70	20240226	16640	17.19	20240805	29500	-33.90	20231116	16640	17.19	20240805	1.19	N	001430	5000	2193 억	3247320	N	N	164	N	N
42	20240823	160120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19590	110	2	0.56	1491943210	76765	220.89	19440	19620	19260	25300	13640	19480	19435.16	9.02	0	13580	19813	19646	19523	19356	19233	19585	19295	2193	5820	5000	14800	10	1	35862119	7025	5.48	0.36	12	0.21	3576.00	54525.00	29500	20231116	-33.59	16640	20240805	17.73	27350	-28.37	20240226	16640	17.73	20240805	29500	-33.59	20231116	16640	17.73	20240805	1.21	N	001430	5000	2193 억	3235921	N	N	164	N	N
43	20240823	150120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19490	10	2	0.05	1358592560	69937	201.24	19440	19620	19260	25300	13640	19480	19425.95	9.02	0	13135	19813	19646	19523	19356	19233	19585	19295	2193	5820	5000	14800	10	1	35862119	6990	5.45	0.36	12	0.20	3576.00	54525.00	29500	20231116	-33.93	16640	20240805	17.13	27350	-28.74	20240226	16640	17.13	20240805	29500	-33.93	20231116	16640	17.13	20240805	1.21	N	001430	5000	2193 억	3235921	N	N	0	N	N
44	20240823	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19490	10	2	0.05	1137511980	58582	168.57	19440	19620	19260	25300	13640	19480	19417.43	9.02	0	11011	19813	19646	19523	19356	19233	19585	19295	2193	5820	5000	14800	10	1	35862119	6990	5.45	0.36	12	0.16	3576.00	54525.00	29500	20231116	-33.93	16640	20240805	17.13	27350	-28.74	20240226	16640	17.13	20240805	29500	-33.93	20231116	16640	17.13	20240805	1.21	N	001430	5000	2193 억	3235921	N	N	0	N	N
45	20240823	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19430	-50	5	-0.26	917525000	47272	136.02	19440	19620	19260	25300	13640	19480	19409.48	9.02	0	8576	19813	19646	19523	19356	19233	19585	19295	2193	5820	5000	14800	10	1	35862119	6968	5.43	0.36	12	0.13	3576.00	54525.00	29500	20231116	-34.14	16640	20240805	16.77	27350	-28.96	20240226	16640	16.77	20240805	29500	-34.14	20231116	16640	16.77	20240805	1.21	N	001430	5000	2193 억	3235921	N	N	0	N	N
46	20240823	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19440	-40	5	-0.21	698803470	36008	103.61	19440	19620	19260	25300	13640	19480	19406.89	9.02	0	5524	19813	19646	19523	19356	19233	19585	19295	2193	5820	5000	14800	10	1	35862119	6972	5.44	0.36	12	0.10	3576.00	54525.00	29500	20231116	-34.10	16640	20240805	16.83	27350	-28.92	20240226	16640	16.83	20240805	29500	-34.10	20231116	16640	16.83	20240805	1.21	N	001430	5000	2193 억	3235921	N	N	0	N	N
47	20240823	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19300	-180	5	-0.92	482522980	24852	71.51	19440	19620	19270	25300	13640	19480	19415.86	9.02	0	4573	19813	19646	19523	19356	19233	19585	19295	2193	5820	5000	14800	10	1	35862119	6921	5.40	0.35	12	0.07	3576.00	54525.00	29500	20231116	-34.58	16640	20240805	15.99	27350	-29.43	20240226	16640	15.99	20240805	29500	-34.58	20231116	16640	15.99	20240805	1.21	N	001430	5000	2193 억	3235921	N	N	0	N	N
48	20240823	100118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19460	-20	5	-0.10	257048110	13218	38.03	19440	19620	19270	25300	13640	19480	19446.82	9.02	0	3659	19813	19646	19523	19356	19233	19585	19295	2193	5820	5000	14800	10	1	35862119	6979	5.44	0.36	12	0.04	3576.00	54525.00	29500	20231116	-34.03	16640	20240805	16.95	27350	-28.85	20240226	16640	16.95	20240805	29500	-34.03	20231116	16640	16.95	20240805	1.21	N	001430	5000	2193 억	3235921	N	N	0	N	N
49	20240823	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19440	-40	5	-0.21	9077730	467	1.34	19440	19450	19400	25300	13640	19480	19438.39	9.02	0	-39	19813	19646	19523	19356	19233	19585	19295	2193	5820	5000	14800	10	1	35862119	6972	5.44	0.36	12	0.00	3576.00	54525.00	29500	20231116	-34.10	16640	20240805	16.83	27350	-28.92	20240226	16640	16.83	20240805	29500	-34.10	20231116	16640	16.83	20240805	1.21	N	001430	5000	2193 억	3235921	N	N	0	N	N
50	20240822	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19480	-110	5	-0.56	675018080	34617	60.95	19690	19690	19400	25450	13720	19590	19499.64	9.06	0	-10089	20023	19806	19513	19296	19003	19915	19405	2193	5860	5000	14880	10	1	35862119	6986	5.45	0.36	12	0.10	3576.00	54525.00	29500	20231116	-33.97	16640	20240805	17.07	27350	-28.78	20240226	16640	17.07	20240805	29500	-33.97	20231116	16640	17.07	20240805	1.20	N	001430	5000	2193 억	3248591	N	N	452	N	N
51	20240822	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19520	-70	5	-0.36	604298100	30990	54.56	19690	19690	19400	25450	13720	19590	19499.78	9.06	0	-7971	20023	19806	19513	19296	19003	19915	19405	2193	5860	5000	14880	10	1	35862119	7000	5.46	0.36	12	0.09	3576.00	54525.00	29500	20231116	-33.83	16640	20240805	17.31	27350	-28.63	20240226	16640	17.31	20240805	29500	-33.83	20231116	16640	17.31	20240805	1.20	N	001430	5000	2193 억	3248591	N	N	452	N	N
52	20240822	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19550	-40	5	-0.20	478234800	24522	43.17	19690	19690	19400	25450	13720	19590	19502.28	9.06	0	-5997	20023	19806	19513	19296	19003	19915	19405	2193	5860	5000	14880	10	1	35862119	7011	5.47	0.36	12	0.07	3576.00	54525.00	29500	20231116	-33.73	16640	20240805	17.49	27350	-28.52	20240226	16640	17.49	20240805	29500	-33.73	20231116	16640	17.49	20240805	1.20	N	001430	5000	2193 억	3248591	N	N	452	N	N
53	20240822	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19500	-90	5	-0.46	371425130	19054	33.55	19690	19690	19400	25450	13720	19590	19493.29	9.06	0	-3392	20023	19806	19513	19296	19003	19915	19405	2193	5860	5000	14880	10	1	35862119	6993	5.45	0.36	12	0.05	3576.00	54525.00	29500	20231116	-33.90	16640	20240805	17.19	27350	-28.70	20240226	16640	17.19	20240805	29500	-33.90	20231116	16640	17.19	20240805	1.20	N	001430	5000	2193 억	3248591	N	N	452	N	N
54	20240822	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19520	-70	5	-0.36	291627090	14956	26.33	19690	19690	19400	25450	13720	19590	19499.00	9.06	0	-1119	20023	19806	19513	19296	19003	19915	19405	2193	5860	5000	14880	10	1	35862119	7000	5.46	0.36	12	0.04	3576.00	54525.00	29500	20231116	-33.83	16640	20240805	17.31	27350	-28.63	20240226	16640	17.31	20240805	29500	-33.83	20231116	16640	17.31	20240805	1.20	N	001430	5000	2193 억	3248591	N	N	452	N	N
55	20240822	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19520	-70	5	-0.36	228671070	11727	20.65	19690	19690	19400	25450	13720	19590	19499.54	9.06	0	424	20023	19806	19513	19296	19003	19915	19405	2193	5860	5000	14880	10	1	35862119	7000	5.46	0.36	12	0.03	3576.00	54525.00	29500	20231116	-33.83	16640	20240805	17.31	27350	-28.63	20240226	16640	17.31	20240805	29500	-33.83	20231116	16640	17.31	20240805	1.20	N	001430	5000	2193 억	3248591	N	N	452	N	N
56	20240822	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19430	-160	5	-0.82	101954710	5232	9.21	19690	19690	19400	25450	13720	19590	19486.76	9.06	0	-1465	20023	19806	19513	19296	19003	19915	19405	2193	5860	5000	14880	10	1	35862119	6968	5.43	0.36	12	0.01	3576.00	54525.00	29500	20231116	-34.14	16640	20240805	16.77	27350	-28.96	20240226	16640	16.77	20240805	29500	-34.14	20231116	16640	16.77	20240805	1.20	N	001430	5000	2193 억	3248591	N	N	452	N	N
57	20240822	090118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19630	40	2	0.20	2869870	146	0.26	19690	19690	19580	25450	13720	19590	19656.64	9.06	0	-18	20023	19806	19513	19296	19003	19915	19405	2193	5860	5000	14880	10	1	35862119	7040	5.49	0.36	12	0.00	3576.00	54525.00	29500	20231116	-33.46	16640	20240805	17.97	27350	-28.23	20240226	16640	17.97	20240805	29500	-33.46	20231116	16640	17.97	20240805	1.20	N	001430	5000	2193 억	3248591	N	N	452	N	N
58	20240821	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19590	210	2	1.08	1109965640	56686	102.03	19380	19730	19220	25150	13570	19380	19580.93	9.08	0	-6096	19613	19496	19383	19266	19153	19440	19210	2193	5770	5000	14720	10	1	35862119	7025	5.48	0.36	12	0.16	3576.00	54525.00	29500	20231116	-33.59	16640	20240805	17.73	27350	-28.37	20240226	16640	17.73	20240805	29500	-33.59	20231116	16640	17.73	20240805	1.20	N	001430	5000	2193 억	3255171	N	N	452	N	N
59	20240821	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19520	140	2	0.72	1049479490	53594	96.46	19380	19730	19220	25150	13570	19380	19582.03	9.08	0	-4023	19613	19496	19383	19266	19153	19440	19210	2193	5770	5000	14720	10	1	35862119	7000	5.46	0.36	12	0.15	3576.00	54525.00	29500	20231116	-33.83	16640	20240805	17.31	27350	-28.63	20240226	16640	17.31	20240805	29500	-33.83	20231116	16640	17.31	20240805	1.20	N	001430	5000	2193 억	3255171	N	N	557	N	N
60	20240821	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19620	240	2	1.24	892969880	45584	82.05	19380	19730	19220	25150	13570	19380	19589.55	9.08	0	-2051	19613	19496	19383	19266	19153	19440	19210	2193	5770	5000	14720	10	1	35862119	7036	5.49	0.36	12	0.13	3576.00	54525.00	29500	20231116	-33.49	16640	20240805	17.91	27350	-28.26	20240226	16640	17.91	20240805	29500	-33.49	20231116	16640	17.91	20240805	1.20	N	001430	5000	2193 억	3255171	N	N	557	N	N
61	20240821	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19590	210	2	1.08	772497010	39433	70.97	19380	19730	19220	25150	13570	19380	19590.12	9.08	0	702	19613	19496	19383	19266	19153	19440	19210	2193	5770	5000	14720	10	1	35862119	7025	5.48	0.36	12	0.11	3576.00	54525.00	29500	20231116	-33.59	16640	20240805	17.73	27350	-28.37	20240226	16640	17.73	20240805	29500	-33.59	20231116	16640	17.73	20240805	1.20	N	001430	5000	2193 억	3255171	N	N	557	N	N
62	20240821	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19640	260	2	1.34	679331150	34680	62.42	19380	19730	19220	25150	13570	19380	19588.56	9.08	0	1578	19613	19496	19383	19266	19153	19440	19210	2193	5770	5000	14720	10	1	35862119	7043	5.49	0.36	12	0.10	3576.00	54525.00	29500	20231116	-33.42	16640	20240805	18.03	27350	-28.19	20240226	16640	18.03	20240805	29500	-33.42	20231116	16640	18.03	20240805	1.20	N	001430	5000	2193 억	3255171	N	N	557	N	N
63	20240821	110118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19660	280	2	1.44	517732600	26436	47.58	19380	19730	19220	25150	13570	19380	19584.38	9.08	0	4807	19613	19496	19383	19266	19153	19440	19210	2193	5770	5000	14720	10	1	35862119	7050	5.50	0.36	12	0.07	3576.00	54525.00	29500	20231116	-33.36	16640	20240805	18.15	27350	-28.12	20240226	16640	18.15	20240805	29500	-33.36	20231116	16640	18.15	20240805	1.20	N	001430	5000	2193 억	3255171	N	N	557	N	N
64	20240821	100120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19690	310	2	1.60	264472980	13547	24.38	19380	19700	19220	25150	13570	19380	19522.62	9.08	0	3971	19613	19496	19383	19266	19153	19440	19210	2193	5770	5000	14720	10	1	35862119	7061	5.51	0.36	12	0.04	3576.00	54525.00	29500	20231116	-33.25	16640	20240805	18.33	27350	-28.01	20240226	16640	18.33	20240805	29500	-33.25	20231116	16640	18.33	20240805	1.20	N	001430	5000	2193 억	3255171	N	N	557	N	N
65	20240821	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19260	-120	5	-0.62	19880830	1029	1.85	19380	19380	19260	25150	13570	19380	19320.53	9.08	0	-704	19613	19496	19383	19266	19153	19440	19210	2193	5770	5000	14720	10	1	35862119	6907	5.39	0.35	12	0.00	3576.00	54525.00	29500	20231116	-34.71	16640	20240805	15.75	27350	-29.58	20240226	16640	15.75	20240805	29500	-34.71	20231116	16640	15.75	20240805	1.20	N	001430	5000	2193 억	3255171	N	N	557	N	N
66	20240820	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19380	70	2	0.36	1075768830	55509	77.13	19390	19500	19270	25100	13520	19310	19380.08	9.08	0	-2871	20036	19672	19216	18852	18396	19855	19035	2193	5790	5000	14670	10	1	35862119	6950	5.42	0.36	12	0.15	3576.00	54525.00	29500	20231116	-34.31	16640	20240805	16.47	27350	-29.14	20240226	16640	16.47	20240805	29500	-34.31	20231116	16640	16.47	20240805	1.22	N	001430	5000	2193 억	3257463	N	N	557	N	N
67	20240820	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19410	100	2	0.52	992335030	51206	71.15	19390	19500	19270	25100	13520	19310	19379.27	9.08	0	-3601	20036	19672	19216	18852	18396	19855	19035	2193	5790	5000	14670	10	1	35862119	6961	5.43	0.36	12	0.14	3576.00	54525.00	29500	20231116	-34.20	16640	20240805	16.65	27350	-29.03	20240226	16640	16.65	20240805	29500	-34.20	20231116	16640	16.65	20240805	1.22	N	001430	5000	2193 억	3257463	N	N	1728	N	N
68	20240820	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19420	110	2	0.57	821305850	42420	58.94	19390	19480	19270	25100	13520	19310	19361.29	9.08	0	-2617	20036	19672	19216	18852	18396	19855	19035	2193	5790	5000	14670	10	1	35862119	6964	5.43	0.36	12	0.12	3576.00	54525.00	29500	20231116	-34.17	16640	20240805	16.71	27350	-28.99	20240226	16640	16.71	20240805	29500	-34.17	20231116	16640	16.71	20240805	1.22	N	001430	5000	2193 억	3257463	N	N	1728	N	N
69	20240820	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19370	60	2	0.31	689959170	35641	49.52	19390	19480	19270	25100	13520	19310	19358.58	9.08	0	-618	20036	19672	19216	18852	18396	19855	19035	2193	5790	5000	14670	10	1	35862119	6946	5.42	0.36	12	0.10	3576.00	54525.00	29500	20231116	-34.34	16640	20240805	16.41	27350	-29.18	20240226	16640	16.41	20240805	29500	-34.34	20231116	16640	16.41	20240805	1.22	N	001430	5000	2193 억	3257463	N	N	1728	N	N
70	20240820	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19330	20	2	0.10	605911700	31301	43.49	19390	19480	19270	25100	13520	19310	19357.58	9.08	0	1427	20036	19672	19216	18852	18396	19855	19035	2193	5790	5000	14670	10	1	35862119	6932	5.41	0.35	12	0.09	3576.00	54525.00	29500	20231116	-34.47	16640	20240805	16.17	27350	-29.32	20240226	16640	16.17	20240805	29500	-34.47	20231116	16640	16.17	20240805	1.22	N	001430	5000	2193 억	3257463	N	N	1728	N	N
71	20240820	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19380	70	2	0.36	508420740	26267	36.50	19390	19480	19270	25100	13520	19310	19355.87	9.08	0	2656	20036	19672	19216	18852	18396	19855	19035	2193	5790	5000	14670	10	1	35862119	6950	5.42	0.36	12	0.07	3576.00	54525.00	29500	20231116	-34.31	16640	20240805	16.47	27350	-29.14	20240226	16640	16.47	20240805	29500	-34.31	20231116	16640	16.47	20240805	1.22	N	001430	5000	2193 억	3257463	N	N	1728	N	N
72	20240820	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19380	70	2	0.36	324169510	16765	23.30	19390	19480	19270	25100	13520	19310	19336.09	9.08	0	1243	20036	19672	19216	18852	18396	19855	19035	2193	5790	5000	14670	10	1	35862119	6950	5.42	0.36	12	0.05	3576.00	54525.00	29500	20231116	-34.31	16640	20240805	16.47	27350	-29.14	20240226	16640	16.47	20240805	29500	-34.31	20231116	16640	16.47	20240805	1.22	N	001430	5000	2193 억	3257463	N	N	1728	N	N
73	20240820	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19390	80	2	0.41	948970	49	0.07	19390	19390	19330	25100	13520	19310	19366.73	9.08	0	5	20036	19672	19216	18852	18396	19855	19035	2193	5790	5000	14670	10	1	35862119	6954	5.42	0.36	12	0.00	3576.00	54525.00	29500	20231116	-34.27	16640	20240805	16.53	27350	-29.10	20240226	16640	16.53	20240805	29500	-34.27	20231116	16640	16.53	20240805	1.22	N	001430	5000	2193 억	3257463	N	N	1728	N	N
74	20240819	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19310	550	2	2.93	1386034440	71741	103.89	18760	19580	18760	24350	13140	18760	19319.99	9.10	0	-6775	19286	19022	18826	18562	18366	19155	18695	2193	5590	5000	14250	10	1	35862119	6925	5.40	0.35	12	0.20	3576.00	54525.00	29500	20231116	-34.54	16640	20240805	16.05	27350	-29.40	20240226	16640	16.05	20240805	29500	-34.54	20231116	16640	16.05	20240805	1.23	N	001430	5000	2193 억	3263827	N	N	1728	N	N
75	20240819	150118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19320	560	2	2.99	1290556910	66796	96.73	18760	19580	18760	24350	13140	18760	19320.87	9.10	0	-6368	19286	19022	18826	18562	18366	19155	18695	2193	5590	5000	14250	10	1	35862119	6929	5.40	0.35	12	0.19	3576.00	54525.00	29500	20231116	-34.51	16640	20240805	16.11	27350	-29.36	20240226	16640	16.11	20240805	29500	-34.51	20231116	16640	16.11	20240805	1.23	N	001430	5000	2193 억	3263827	N	N	11	N	N
76	20240819	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19380	620	2	3.30	1145816560	59310	85.89	18760	19580	18760	24350	13140	18760	19319.11	9.10	0	-3841	19286	19022	18826	18562	18366	19155	18695	2193	5590	5000	14250	10	1	35862119	6950	5.42	0.36	12	0.17	3576.00	54525.00	29500	20231116	-34.31	16640	20240805	16.47	27350	-29.14	20240226	16640	16.47	20240805	29500	-34.31	20231116	16640	16.47	20240805	1.23	N	001430	5000	2193 억	3263827	N	N	11	N	N
77	20240819	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19550	790	2	4.21	989971270	51290	74.28	18760	19580	18760	24350	13140	18760	19301.45	9.10	0	-744	19286	19022	18826	18562	18366	19155	18695	2193	5590	5000	14250	10	1	35862119	7011	5.47	0.36	12	0.14	3576.00	54525.00	29500	20231116	-33.73	16640	20240805	17.49	27350	-28.52	20240226	16640	17.49	20240805	29500	-33.73	20231116	16640	17.49	20240805	1.23	N	001430	5000	2193 억	3263827	N	N	11	N	N
78	20240819	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19400	640	2	3.41	688416700	35822	51.88	18760	19400	18760	24350	13140	18760	19217.71	9.10	0	3373	19286	19022	18826	18562	18366	19155	18695	2193	5590	5000	14250	10	1	35862119	6957	5.43	0.36	12	0.10	3576.00	54525.00	29500	20231116	-34.24	16640	20240805	16.59	27350	-29.07	20240226	16640	16.59	20240805	29500	-34.24	20231116	16640	16.59	20240805	1.23	N	001430	5000	2193 억	3263827	N	N	11	N	N
79	20240819	110118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19390	630	2	3.36	511815480	26700	38.67	18760	19400	18760	24350	13140	18760	19169.12	9.10	0	4656	19286	19022	18826	18562	18366	19155	18695	2193	5590	5000	14250	10	1	35862119	6954	5.42	0.36	12	0.07	3576.00	54525.00	29500	20231116	-34.27	16640	20240805	16.53	27350	-29.10	20240226	16640	16.53	20240805	29500	-34.27	20231116	16640	16.53	20240805	1.23	N	001430	5000	2193 억	3263827	N	N	11	N	N
80	20240819	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19170	410	2	2.19	309180220	16209	23.47	18760	19250	18760	24350	13140	18760	19074.60	9.10	0	4048	19286	19022	18826	18562	18366	19155	18695	2193	5590	5000	14250	10	1	35862119	6875	5.36	0.35	12	0.05	3576.00	54525.00	29500	20231116	-35.02	16640	20240805	15.20	27350	-29.91	20240226	16640	15.20	20240805	29500	-35.02	20231116	16640	15.20	20240805	1.23	N	001430	5000	2193 억	3263827	N	N	11	N	N
81	20240819	090118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18950	190	2	1.01	19274560	1027	1.49	18760	18950	18760	24350	13140	18760	18767.83	9.10	0	303	19286	19022	18826	18562	18366	19155	18695	2193	5590	5000	14250	10	1	35862119	6796	5.30	0.35	12	0.00	3576.00	54525.00	29500	20231116	-35.76	16640	20240805	13.88	27350	-30.71	20240226	16640	13.88	20240805	29500	-35.76	20231116	16640	13.88	20240805	1.23	N	001430	5000	2193 억	3263827	N	N	11	N	N
82	20240816	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18760	160	2	0.86	1294462490	68596	115.31	18750	19090	18630	24150	13020	18600	18870.82	9.08	0	8187	19306	18952	18636	18282	17966	19130	18460	2193	5550	5000	14130	10	1	35862119	6728	5.25	0.34	12	0.19	3576.00	54525.00	29500	20231116	-36.41	16640	20240805	12.74	27350	-31.41	20240226	16640	12.74	20240805	29500	-36.41	20231116	16640	12.74	20240805	1.23	N	001430	5000	2193 억	3256939	N	N	11	N	N
83	20240816	150118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18890	290	2	1.56	1228541800	65092	109.42	18750	19090	18630	24150	13020	18600	18873.93	9.08	0	7902	19306	18952	18636	18282	17966	19130	18460	2193	5550	5000	14130	10	1	35862119	6774	5.28	0.35	12	0.18	3576.00	54525.00	29500	20231116	-35.97	16640	20240805	13.52	27350	-30.93	20240226	16640	13.52	20240805	29500	-35.97	20231116	16640	13.52	20240805	1.23	N	001430	5000	2193 억	3256939	N	N	25	N	N
84	20240816	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18980	380	2	2.04	1103123350	58467	98.29	18750	19090	18630	24150	13020	18600	18867.45	9.08	0	7888	19306	18952	18636	18282	17966	19130	18460	2193	5550	5000	14130	10	1	35862119	6807	5.31	0.35	12	0.16	3576.00	54525.00	29500	20231116	-35.66	16640	20240805	14.06	27350	-30.60	20240226	16640	14.06	20240805	29500	-35.66	20231116	16640	14.06	20240805	1.23	N	001430	5000	2193 억	3256939	N	N	25	N	N
85	20240816	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19010	410	2	2.20	982146440	52096	87.58	18750	19090	18630	24150	13020	18600	18852.63	9.08	0	9045	19306	18952	18636	18282	17966	19130	18460	2193	5550	5000	14130	10	1	35862119	6817	5.32	0.35	12	0.15	3576.00	54525.00	29500	20231116	-35.56	16640	20240805	14.24	27350	-30.49	20240226	16640	14.24	20240805	29500	-35.56	20231116	16640	14.24	20240805	1.23	N	001430	5000	2193 억	3256939	N	N	25	N	N
86	20240816	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19040	440	2	2.37	786667790	41838	70.33	18750	19080	18630	24150	13020	18600	18802.71	9.08	0	11994	19306	18952	18636	18282	17966	19130	18460	2193	5550	5000	14130	10	1	35862119	6828	5.32	0.35	12	0.12	3576.00	54525.00	29500	20231116	-35.46	16640	20240805	14.42	27350	-30.38	20240226	16640	14.42	20240805	29500	-35.46	20231116	16640	14.42	20240805	1.23	N	001430	5000	2193 억	3256939	N	N	25	N	N
87	20240816	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18790	190	2	1.02	509391740	27208	45.74	18750	18900	18630	24150	13020	18600	18722.13	9.08	0	8566	19306	18952	18636	18282	17966	19130	18460	2193	5550	5000	14130	10	1	35862119	6738	5.25	0.34	12	0.08	3576.00	54525.00	29500	20231116	-36.31	16640	20240805	12.92	27350	-31.30	20240226	16640	12.92	20240805	29500	-36.31	20231116	16640	12.92	20240805	1.23	N	001430	5000	2193 억	3256939	N	N	25	N	N
88	20240816	100118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18720	120	2	0.65	323258150	17271	29.03	18750	18900	18630	24150	13020	18600	18716.82	9.08	0	2325	19306	18952	18636	18282	17966	19130	18460	2193	5550	5000	14130	10	1	35862119	6713	5.23	0.34	12	0.05	3576.00	54525.00	29500	20231116	-36.54	16640	20240805	12.50	27350	-31.55	20240226	16640	12.50	20240805	29500	-36.54	20231116	16640	12.50	20240805	1.23	N	001430	5000	2193 억	3256939	N	N	25	N	N
89	20240816	090118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18630	30	2	0.16	22722370	1214	2.04	18750	18800	18630	24150	13020	18600	18716.94	9.08	0	820	19306	18952	18636	18282	17966	19130	18460	2193	5550	5000	14130	10	1	35862119	6681	5.21	0.34	12	0.00	3576.00	54525.00	29500	20231116	-36.85	16640	20240805	11.96	27350	-31.88	20240226	16640	11.96	20240805	29500	-36.85	20231116	16640	11.96	20240805	1.23	N	001430	5000	2193 억	3256939	N	N	25	N	N
90	20240814	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18600	310	2	1.69	1102731210	59466	204.44	18340	18990	18320	23750	12810	18290	18543.84	9.05	0	11310	18610	18450	18340	18180	18070	18395	18125	2193	5460	5000	13900	10	1	35862119	6670	5.20	0.34	12	0.17	3576.00	54525.00	29500	20231116	-36.95	16640	20240805	11.78	27350	-31.99	20240226	16640	11.78	20240805	29500	-36.95	20231116	16640	11.78	20240805	1.24	N	001430	5000	2193 억	3245479	N	N	25	N	N
91	20240814	150118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18580	290	2	1.59	992613450	53544	184.08	18340	18990	18320	23750	12810	18290	18538.28	9.05	0	9211	18610	18450	18340	18180	18070	18395	18125	2193	5460	5000	13900	10	1	35862119	6663	5.20	0.34	12	0.15	3576.00	54525.00	29500	20231116	-37.02	16640	20240805	11.66	27350	-32.07	20240226	16640	11.66	20240805	29500	-37.02	20231116	16640	11.66	20240805	1.24	N	001430	5000	2193 억	3245479	N	N	49	N	N
92	20240814	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18500	210	2	1.15	451303430	24442	84.03	18340	18530	18320	23750	12810	18290	18464.26	9.05	0	3603	18610	18450	18340	18180	18070	18395	18125	2193	5460	5000	13900	10	1	35862119	6634	5.17	0.34	12	0.07	3576.00	54525.00	29500	20231116	-37.29	16640	20240805	11.18	27350	-32.36	20240226	16640	11.18	20240805	29500	-37.29	20231116	16640	11.18	20240805	1.24	N	001430	5000	2193 억	3245479	N	N	49	N	N
93	20240814	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18490	200	2	1.09	349740000	18951	65.15	18340	18530	18320	23750	12810	18290	18454.96	9.05	0	4458	18610	18450	18340	18180	18070	18395	18125	2193	5460	5000	13900	10	1	35862119	6631	5.17	0.34	12	0.05	3576.00	54525.00	29500	20231116	-37.32	16640	20240805	11.12	27350	-32.39	20240226	16640	11.12	20240805	29500	-37.32	20231116	16640	11.12	20240805	1.24	N	001430	5000	2193 억	3245479	N	N	49	N	N
94	20240814	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18530	240	2	1.31	301315750	16334	56.16	18340	18530	18320	23750	12810	18290	18447.15	9.05	0	4496	18610	18450	18340	18180	18070	18395	18125	2193	5460	5000	13900	10	1	35862119	6645	5.18	0.34	12	0.05	3576.00	54525.00	29500	20231116	-37.19	16640	20240805	11.36	27350	-32.25	20240226	16640	11.36	20240805	29500	-37.19	20231116	16640	11.36	20240805	1.24	N	001430	5000	2193 억	3245479	N	N	49	N	N
95	20240814	110118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18470	180	2	0.98	217702840	11808	40.60	18340	18500	18320	23750	12810	18290	18436.89	9.05	0	2020	18610	18450	18340	18180	18070	18395	18125	2193	5460	5000	13900	10	1	35862119	6624	5.16	0.34	12	0.03	3576.00	54525.00	29500	20231116	-37.39	16640	20240805	11.00	27350	-32.47	20240226	16640	11.00	20240805	29500	-37.39	20231116	16640	11.00	20240805	1.24	N	001430	5000	2193 억	3245479	N	N	49	N	N
96	20240814	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18450	160	2	0.87	99297360	5390	18.53	18340	18490	18320	23750	12810	18290	18422.52	9.05	0	611	18610	18450	18340	18180	18070	18395	18125	2193	5460	5000	13900	10	1	35862119	6617	5.16	0.34	12	0.02	3576.00	54525.00	29500	20231116	-37.46	16640	20240805	10.88	27350	-32.54	20240226	16640	10.88	20240805	29500	-37.46	20231116	16640	10.88	20240805	1.24	N	001430	5000	2193 억	3245479	N	N	49	N	N
97	20240814	090128	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18420	130	2	0.71	13240590	722	2.48	18340	18440	18320	23750	12810	18290	18338.77	9.05	0	-34	18610	18450	18340	18180	18070	18395	18125	2193	5460	5000	13900	10	1	35862119	6606	5.15	0.34	12	0.00	3576.00	54525.00	29500	20231116	-37.56	16640	20240805	10.70	27350	-32.65	20240226	16640	10.70	20240805	29500	-37.56	20231116	16640	10.70	20240805	1.24	N	001430	5000	2193 억	3245479	N	N	49	N	N
98	20240813	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18290	-100	5	-0.54	528314220	28852	73.76	18420	18500	18230	23900	12880	18390	18311.18	9.06	0	-3966	18656	18522	18296	18162	17936	18590	18230	2193	5510	5000	13970	10	1	35862119	6559	5.11	0.34	12	0.08	3576.00	54525.00	29500	20231116	-38.00	16640	20240805	9.92	27350	-33.13	20240226	16640	9.92	20240805	29500	-38.00	20231116	16640	9.92	20240805	1.24	N	001430	5000	2193 억	3249437	N	N	49	N	N
99	20240813	150118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18310	-80	5	-0.44	411706010	22471	57.45	18420	18500	18240	23900	12880	18390	18321.66	9.06	0	-4211	18656	18522	18296	18162	17936	18590	18230	2193	5510	5000	13970	10	1	35862119	6566	5.12	0.34	12	0.06	3576.00	54525.00	29500	20231116	-37.93	16640	20240805	10.04	27350	-33.05	20240226	16640	10.04	20240805	29500	-37.93	20231116	16640	10.04	20240805	1.24	N	001430	5000	2193 억	3249437	N	N	364	N	N
100	20240813	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18300	-90	5	-0.49	307320160	16766	42.86	18420	18500	18240	23900	12880	18390	18329.96	9.06	0	-5897	18656	18522	18296	18162	17936	18590	18230	2193	5510	5000	13970	10	1	35862119	6563	5.12	0.34	12	0.05	3576.00	54525.00	29500	20231116	-37.97	16640	20240805	9.98	27350	-33.09	20240226	16640	9.98	20240805	29500	-37.97	20231116	16640	9.98	20240805	1.24	N	001430	5000	2193 억	3249437	N	N	364	N	N
101	20240813	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18290	-100	5	-0.54	241009100	13139	33.59	18420	18500	18240	23900	12880	18390	18343.03	9.06	0	-4397	18656	18522	18296	18162	17936	18590	18230	2193	5510	5000	13970	10	1	35862119	6559	5.11	0.34	12	0.04	3576.00	54525.00	29500	20231116	-38.00	16640	20240805	9.92	27350	-33.13	20240226	16640	9.92	20240805	29500	-38.00	20231116	16640	9.92	20240805	1.24	N	001430	5000	2193 억	3249437	N	N	364	N	N
102	20240813	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18350	-40	5	-0.22	217226540	11841	30.27	18420	18500	18240	23900	12880	18390	18345.29	9.06	0	-4399	18656	18522	18296	18162	17936	18590	18230	2193	5510	5000	13970	10	1	35862119	6581	5.13	0.34	12	0.03	3576.00	54525.00	29500	20231116	-37.80	16640	20240805	10.28	27350	-32.91	20240226	16640	10.28	20240805	29500	-37.80	20231116	16640	10.28	20240805	1.24	N	001430	5000	2193 억	3249437	N	N	364	N	N
103	20240813	110117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18340	-50	5	-0.27	191392530	10431	26.67	18420	18500	18240	23900	12880	18390	18348.44	9.06	0	-4127	18656	18522	18296	18162	17936	18590	18230	2193	5510	5000	13970	10	1	35862119	6577	5.13	0.34	12	0.03	3576.00	54525.00	29500	20231116	-37.83	16640	20240805	10.22	27350	-32.94	20240226	16640	10.22	20240805	29500	-37.83	20231116	16640	10.22	20240805	1.24	N	001430	5000	2193 억	3249437	N	N	364	N	N
104	20240813	100117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18360	-30	5	-0.16	120855220	6574	16.81	18420	18500	18310	23900	12880	18390	18383.82	9.06	0	-3045	18656	18522	18296	18162	17936	18590	18230	2193	5510	5000	13970	10	1	35862119	6584	5.13	0.34	12	0.02	3576.00	54525.00	29500	20231116	-37.76	16640	20240805	10.34	27350	-32.87	20240226	16640	10.34	20240805	29500	-37.76	20231116	16640	10.34	20240805	1.24	N	001430	5000	2193 억	3249437	N	N	364	N	N
105	20240813	090118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18440	50	2	0.27	10628540	577	1.48	18420	18440	18420	23900	12880	18390	18420.35	9.06	0	-356	18656	18522	18296	18162	17936	18590	18230	2193	5510	5000	13970	10	1	35862119	6613	5.16	0.34	12	0.00	3576.00	54525.00	29500	20231116	-37.49	16640	20240805	10.82	27350	-32.58	20240226	16640	10.82	20240805	29500	-37.49	20231116	16640	10.82	20240805	1.24	N	001430	5000	2193 억	3249437	N	N	364	N	N
106	20240812	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18390	320	2	1.77	716746310	39107	70.48	18070	18430	18070	23450	12650	18070	18327.71	9.05	0	9306	18643	18356	18193	17906	17743	18275	17825	2193	5380	5000	13730	10	1	35862119	6595	5.14	0.34	12	0.11	3576.00	54525.00	29500	20231116	-37.66	16640	20240805	10.52	27350	-32.76	20240226	16640	10.52	20240805	29500	-37.66	20231116	16640	10.52	20240805	1.25	N	001430	5000	2193 억	3244051	N	N	364	N	N
107	20240812	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18410	340	2	1.88	657788490	35901	64.70	18070	18430	18070	23450	12650	18070	18322.29	9.05	0	9690	18643	18356	18193	17906	17743	18275	17825	2193	5380	5000	13730	10	1	35862119	6602	5.15	0.34	12	0.10	3576.00	54525.00	29500	20231116	-37.59	16640	20240805	10.64	27350	-32.69	20240226	16640	10.64	20240805	29500	-37.59	20231116	16640	10.64	20240805	1.25	N	001430	5000	2193 억	3244051	N	N	33	N	N
108	20240812	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18400	330	2	1.83	577472750	31535	56.83	18070	18430	18070	23450	12650	18070	18312.12	9.05	0	8713	18643	18356	18193	17906	17743	18275	17825	2193	5380	5000	13730	10	1	35862119	6599	5.15	0.34	12	0.09	3576.00	54525.00	29500	20231116	-37.63	16640	20240805	10.58	27350	-32.72	20240226	16640	10.58	20240805	29500	-37.63	20231116	16640	10.58	20240805	1.25	N	001430	5000	2193 억	3244051	N	N	33	N	N
109	20240812	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18340	270	2	1.49	523442540	28596	51.54	18070	18430	18070	23450	12650	18070	18304.75	9.05	0	8027	18643	18356	18193	17906	17743	18275	17825	2193	5380	5000	13730	10	1	35862119	6577	5.13	0.34	12	0.08	3576.00	54525.00	29500	20231116	-37.83	16640	20240805	10.22	27350	-32.94	20240226	16640	10.22	20240805	29500	-37.83	20231116	16640	10.22	20240805	1.25	N	001430	5000	2193 억	3244051	N	N	33	N	N
110	20240812	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18400	330	2	1.83	449239530	24554	44.25	18070	18430	18070	23450	12650	18070	18295.98	9.05	0	9112	18643	18356	18193	17906	17743	18275	17825	2193	5380	5000	13730	10	1	35862119	6599	5.15	0.34	12	0.07	3576.00	54525.00	29500	20231116	-37.63	16640	20240805	10.58	27350	-32.72	20240226	16640	10.58	20240805	29500	-37.63	20231116	16640	10.58	20240805	1.25	N	001430	5000	2193 억	3244051	N	N	33	N	N
111	20240812	110117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18380	310	2	1.72	375361060	20537	37.01	18070	18380	18070	23450	12650	18070	18277.31	9.05	0	7515	18643	18356	18193	17906	17743	18275	17825	2193	5380	5000	13730	10	1	35862119	6591	5.14	0.34	12	0.06	3576.00	54525.00	29500	20231116	-37.69	16640	20240805	10.46	27350	-32.80	20240226	16640	10.46	20240805	29500	-37.69	20231116	16640	10.46	20240805	1.25	N	001430	5000	2193 억	3244051	N	N	33	N	N
112	20240812	100117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18310	240	2	1.33	268423650	14701	26.49	18070	18350	18070	23450	12650	18070	18258.87	9.05	0	5434	18643	18356	18193	17906	17743	18275	17825	2193	5380	5000	13730	10	1	35862119	6566	5.12	0.34	12	0.04	3576.00	54525.00	29500	20231116	-37.93	16640	20240805	10.04	27350	-33.05	20240226	16640	10.04	20240805	29500	-37.93	20231116	16640	10.04	20240805	1.25	N	001430	5000	2193 억	3244051	N	N	33	N	N
113	20240812	090117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18180	110	2	0.61	15685860	868	1.56	18070	18180	18070	23450	12650	18070	18071.27	9.05	0	296	18643	18356	18193	17906	17743	18275	17825	2193	5380	5000	13730	10	1	35862119	6520	5.08	0.33	12	0.00	3576.00	54525.00	29500	20231116	-38.37	16640	20240805	9.25	27350	-33.53	20240226	16640	9.25	20240805	29500	-38.37	20231116	16640	9.25	20240805	1.25	N	001430	5000	2193 억	3244051	N	N	33	N	N
114	20240809	160117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18070	10	2	0.06	1008336000	55369	86.27	18160	18480	18030	23450	12650	18060	18211.45	9.06	0	-4869	18640	18350	18000	17710	17360	18495	17855	2193	5390	5000	13720	10	1	35862119	6480	5.05	0.33	12	0.15	3576.00	54525.00	29500	20231116	-38.75	16640	20240805	8.59	27350	-33.93	20240226	16640	8.59	20240805	29500	-38.75	20231116	16640	8.59	20240805	1.27	N	001430	5000	2193 억	3248157	N	N	33	N	N
115	20240809	150118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18150	90	2	0.50	922294050	50611	78.86	18160	18480	18030	23450	12650	18060	18223.19	9.06	0	-3609	18640	18350	18000	17710	17360	18495	17855	2193	5390	5000	13720	10	1	35862119	6509	5.08	0.33	12	0.14	3576.00	54525.00	29500	20231116	-38.47	16640	20240805	9.07	27350	-33.64	20240226	16640	9.07	20240805	29500	-38.47	20231116	16640	9.07	20240805	1.27	N	001430	5000	2193 억	3248157	N	N	18	N	N
116	20240809	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18110	50	2	0.28	769306730	42165	65.70	18160	18480	18040	23450	12650	18060	18245.15	9.06	0	-4039	18640	18350	18000	17710	17360	18495	17855	2193	5390	5000	13720	10	1	35862119	6495	5.06	0.33	12	0.12	3576.00	54525.00	29500	20231116	-38.61	16640	20240805	8.83	27350	-33.78	20240226	16640	8.83	20240805	29500	-38.61	20231116	16640	8.83	20240805	1.27	N	001430	5000	2193 억	3248157	N	N	18	N	N
117	20240809	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18210	150	2	0.83	600646790	32859	51.20	18160	18480	18100	23450	12650	18060	18279.52	9.06	0	-431	18640	18350	18000	17710	17360	18495	17855	2193	5390	5000	13720	10	1	35862119	6530	5.09	0.33	12	0.09	3576.00	54525.00	29500	20231116	-38.27	16640	20240805	9.44	27350	-33.42	20240226	16640	9.44	20240805	29500	-38.27	20231116	16640	9.44	20240805	1.27	N	001430	5000	2193 억	3248157	N	N	18	N	N
118	20240809	120117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18250	190	2	1.05	477947650	26154	40.75	18160	18480	18100	23450	12650	18060	18274.36	9.06	0	-186	18640	18350	18000	17710	17360	18495	17855	2193	5390	5000	13720	10	1	35862119	6545	5.10	0.33	12	0.07	3576.00	54525.00	29500	20231116	-38.14	16640	20240805	9.68	27350	-33.27	20240226	16640	9.68	20240805	29500	-38.14	20231116	16640	9.68	20240805	1.27	N	001430	5000	2193 억	3248157	N	N	18	N	N
119	20240809	110117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18180	120	2	0.66	393096030	21495	33.49	18160	18480	18100	23450	12650	18060	18287.79	9.06	0	-242	18640	18350	18000	17710	17360	18495	17855	2193	5390	5000	13720	10	1	35862119	6520	5.08	0.33	12	0.06	3576.00	54525.00	29500	20231116	-38.37	16640	20240805	9.25	27350	-33.53	20240226	16640	9.25	20240805	29500	-38.37	20231116	16640	9.25	20240805	1.27	N	001430	5000	2193 억	3248157	N	N	18	N	N
120	20240809	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18380	320	2	1.77	228328190	12483	19.45	18160	18480	18100	23450	12650	18060	18291.13	9.06	0	381	18640	18350	18000	17710	17360	18495	17855	2193	5390	5000	13720	10	1	35862119	6591	5.14	0.34	12	0.03	3576.00	54525.00	29500	20231116	-37.69	16640	20240805	10.46	27350	-32.80	20240226	16640	10.46	20240805	29500	-37.69	20231116	16640	10.46	20240805	1.27	N	001430	5000	2193 억	3248157	N	N	18	N	N
121	20240809	090118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18200	140	2	0.78	18977160	1045	1.63	18160	18200	18130	23450	12650	18060	18159.96	9.06	0	-750	18640	18350	18000	17710	17360	18495	17855	2193	5390	5000	13720	10	1	35862119	6527	5.09	0.33	12	0.00	3576.00	54525.00	29500	20231116	-38.31	16640	20240805	9.38	27350	-33.46	20240226	16640	9.38	20240805	29500	-38.31	20231116	16640	9.38	20240805	1.27	N	001430	5000	2193 억	3248157	N	N	18	N	N
122	20240808	160117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18060	120	2	0.67	1153342370	64021	77.04	17940	18290	17650	23300	12560	17940	18014.54	9.06	0	2914	18440	18190	18040	17790	17640	18315	17915	2193	5360	5000	13630	10	1	35862119	6477	5.05	0.33	12	0.18	3576.00	54525.00	29500	20231116	-38.78	16640	20240805	8.53	27350	-33.97	20240226	16640	8.53	20240805	29500	-38.78	20231116	16640	8.53	20240805	1.30	N	001430	5000	2193 억	3248063	N	N	18	N	N
123	20240808	150117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18090	150	2	0.84	952695930	52907	63.66	17940	18290	17650	23300	12560	17940	18006.99	9.06	0	3279	18440	18190	18040	17790	17640	18315	17915	2193	5360	5000	13630	10	1	35862119	6487	5.06	0.33	12	0.15	3576.00	54525.00	29500	20231116	-38.68	16640	20240805	8.71	27350	-33.86	20240226	16640	8.71	20240805	29500	-38.68	20231116	16640	8.71	20240805	1.30	N	001430	5000	2193 억	3248063	N	N	434	N	N
124	20240808	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18130	190	2	1.06	756059290	42081	50.64	17940	18290	17650	23300	12560	17940	17966.76	9.06	0	-1970	18440	18190	18040	17790	17640	18315	17915	2193	5360	5000	13630	10	1	35862119	6502	5.07	0.33	12	0.12	3576.00	54525.00	29500	20231116	-38.54	16640	20240805	8.95	27350	-33.71	20240226	16640	8.95	20240805	29500	-38.54	20231116	16640	8.95	20240805	1.30	N	001430	5000	2193 억	3248063	N	N	434	N	N
125	20240808	130117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18100	160	2	0.89	656882550	36612	44.06	17940	18290	17650	23300	12560	17940	17941.73	9.06	0	-1743	18440	18190	18040	17790	17640	18315	17915	2193	5360	5000	13630	10	1	35862119	6491	5.06	0.33	12	0.10	3576.00	54525.00	29500	20231116	-38.64	16640	20240805	8.77	27350	-33.82	20240226	16640	8.77	20240805	29500	-38.64	20231116	16640	8.77	20240805	1.30	N	001430	5000	2193 억	3248063	N	N	434	N	N
126	20240808	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18050	110	2	0.61	517138500	28915	34.79	17940	18060	17650	23300	12560	17940	17884.78	9.06	0	-1579	18440	18190	18040	17790	17640	18315	17915	2193	5360	5000	13630	10	1	35862119	6473	5.05	0.33	12	0.08	3576.00	54525.00	29500	20231116	-38.81	16640	20240805	8.47	27350	-34.00	20240226	16640	8.47	20240805	29500	-38.81	20231116	16640	8.47	20240805	1.30	N	001430	5000	2193 억	3248063	N	N	434	N	N
127	20240808	110118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	17890	-50	5	-0.28	342183450	19154	23.05	17940	18050	17650	23300	12560	17940	17864.86	9.06	0	-2682	18440	18190	18040	17790	17640	18315	17915	2193	5360	5000	13630	10	1	35862119	6416	5.00	0.33	12	0.05	3576.00	54525.00	29500	20231116	-39.36	16640	20240805	7.51	27350	-34.59	20240226	16640	7.51	20240805	29500	-39.36	20231116	16640	7.51	20240805	1.30	N	001430	5000	2193 억	3248063	N	N	434	N	N
128	20240808	100117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	17810	-130	5	-0.72	227912760	12768	15.36	17940	18050	17650	23300	12560	17940	17850.31	9.06	0	-4502	18440	18190	18040	17790	17640	18315	17915	2193	5360	5000	13630	10	1	35862119	6387	4.98	0.33	12	0.04	3576.00	54525.00	29500	20231116	-39.63	16640	20240805	7.03	27350	-34.88	20240226	16640	7.03	20240805	29500	-39.63	20231116	16640	7.03	20240805	1.30	N	001430	5000	2193 억	3248063	N	N	434	N	N
129	20240808	090117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	17730	-210	5	-1.17	44848370	2512	3.02	17940	17940	17710	23300	12560	17940	17853.65	9.06	0	-1821	18440	18190	18040	17790	17640	18315	17915	2193	5360	5000	13630	10	1	35862119	6358	4.96	0.33	12	0.01	3576.00	54525.00	29500	20231116	-39.90	16640	20240805	6.55	27350	-35.17	20240226	16640	6.55	20240805	29500	-39.90	20231116	16640	6.55	20240805	1.30	N	001430	5000	2193 억	3248063	N	N	434	N	N
130	20240807	160116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	17940	-120	5	-0.66	1495781640	82574	83.55	17890	18290	17890	23450	12650	18060	18115.30	9.04	0	898	19073	18566	18053	17546	17033	18820	17800	2193	5390	5000	13720	10	1	35862119	6434	5.02	0.33	12	0.23	3576.00	54525.00	29500	20231116	-39.19	16640	20240805	7.81	27350	-34.41	20240226	16640	7.81	20240805	29500	-39.19	20231116	16640	7.81	20240805	1.41	N	001430	5000	2193 억	3241832	N	N	434	N	N
131	20240807	150117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18060	0	3	0.00	1225829300	67555	68.35	17890	18290	17890	23450	12650	18060	18145.65	9.04	0	7646	19073	18566	18053	17546	17033	18820	17800	2193	5390	5000	13720	10	1	35862119	6477	5.05	0.33	12	0.19	3576.00	54525.00	29500	20231116	-38.78	16640	20240805	8.53	27350	-33.97	20240226	16640	8.53	20240805	29500	-38.78	20231116	16640	8.53	20240805	1.41	N	001430	5000	2193 억	3241832	N	N	1460	N	N
132	20240807	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18160	100	2	0.55	939614080	51744	52.35	17890	18290	17890	23450	12650	18060	18158.90	9.04	0	5637	19073	18566	18053	17546	17033	18820	17800	2193	5390	5000	13720	10	1	35862119	6513	5.08	0.33	12	0.14	3576.00	54525.00	29500	20231116	-38.44	16640	20240805	9.13	27350	-33.60	20240226	16640	9.13	20240805	29500	-38.44	20231116	16640	9.13	20240805	1.41	N	001430	5000	2193 억	3241832	N	N	1460	N	N
133	20240807	130117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18190	130	2	0.72	793362590	43687	44.20	17890	18290	17890	23450	12650	18060	18160.15	9.04	0	6041	19073	18566	18053	17546	17033	18820	17800	2193	5390	5000	13720	10	1	35862119	6523	5.09	0.33	12	0.12	3576.00	54525.00	29500	20231116	-38.34	16640	20240805	9.31	27350	-33.49	20240226	16640	9.31	20240805	29500	-38.34	20231116	16640	9.31	20240805	1.41	N	001430	5000	2193 억	3241832	N	N	1460	N	N
134	20240807	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18240	180	2	1.00	604716780	33319	33.71	17890	18290	17890	23450	12650	18060	18149.31	9.04	0	5498	19073	18566	18053	17546	17033	18820	17800	2193	5390	5000	13720	10	1	35862119	6541	5.10	0.33	12	0.09	3576.00	54525.00	29500	20231116	-38.17	16640	20240805	9.62	27350	-33.31	20240226	16640	9.62	20240805	29500	-38.17	20231116	16640	9.62	20240805	1.41	N	001430	5000	2193 억	3241832	N	N	1460	N	N
135	20240807	110117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18200	140	2	0.78	446542860	24630	24.92	17890	18290	17890	23450	12650	18060	18130.04	9.04	0	3717	19073	18566	18053	17546	17033	18820	17800	2193	5390	5000	13720	10	1	35862119	6527	5.09	0.33	12	0.07	3576.00	54525.00	29500	20231116	-38.31	16640	20240805	9.38	27350	-33.46	20240226	16640	9.38	20240805	29500	-38.31	20231116	16640	9.38	20240805	1.41	N	001430	5000	2193 억	3241832	N	N	1460	N	N
136	20240807	100117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18140	80	2	0.44	267667080	14778	14.95	17890	18290	17890	23450	12650	18060	18112.54	9.04	0	1715	19073	18566	18053	17546	17033	18820	17800	2193	5390	5000	13720	10	1	35862119	6505	5.07	0.33	12	0.04	3576.00	54525.00	29500	20231116	-38.51	16640	20240805	9.01	27350	-33.67	20240226	16640	9.01	20240805	29500	-38.51	20231116	16640	9.01	20240805	1.41	N	001430	5000	2193 억	3241832	N	N	1460	N	N
137	20240807	090118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	17940	-120	5	-0.66	49094300	2743	2.78	17890	18120	17890	23450	12650	18060	17898.03	9.04	0	98	19073	18566	18053	17546	17033	18820	17800	2193	5390	5000	13720	10	1	35862119	6434	5.02	0.33	12	0.01	3576.00	54525.00	29500	20231116	-39.19	16640	20240805	7.81	27350	-34.41	20240226	16640	7.81	20240805	29500	-39.19	20231116	16640	7.81	20240805	1.41	N	001430	5000	2193 억	3241832	N	N	1460	N	N
138	20240806	160116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18060	680	2	3.91	1790601930	98659	48.00	17540	18560	17540	22550	12170	17380	18149.50	8.98	0	15199	20606	18992	17816	16202	15026	18405	15615	2193	5170	5000	13200	10	1	35862119	6477	5.05	0.33	12	0.28	3576.00	54525.00	29500	20231116	-38.78	16640	20240805	8.53	27350	-33.97	20240226	16640	8.53	20240805	29500	-38.78	20231116	16640	8.53	20240805	1.46	N	001430	5000	2193 억	3221967	N	N	1460	N	N
139	20240806	150117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18200	820	2	4.72	1561787780	86023	41.85	17540	18560	17540	22550	12170	17380	18155.47	8.98	0	13014	20606	18992	17816	16202	15026	18405	15615	2193	5170	5000	13200	10	1	35862119	6527	5.09	0.33	12	0.24	3576.00	54525.00	29500	20231116	-38.31	16640	20240805	9.38	27350	-33.46	20240226	16640	9.38	20240805	29500	-38.31	20231116	16640	9.38	20240805	1.46	N	001430	5000	2193 억	3221967	N	N	85	N	N
140	20240806	140117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18120	740	2	4.26	1374410320	75712	36.84	17540	18560	17540	22550	12170	17380	18153.14	8.98	0	8209	20606	18992	17816	16202	15026	18405	15615	2193	5170	5000	13200	10	1	35862119	6498	5.07	0.33	12	0.21	3576.00	54525.00	29500	20231116	-38.58	16640	20240805	8.89	27350	-33.75	20240226	16640	8.89	20240805	29500	-38.58	20231116	16640	8.89	20240805	1.46	N	001430	5000	2193 억	3221967	N	N	85	N	N
141	20240806	130117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18330	950	2	5.47	1212881940	66840	32.52	17540	18560	17540	22550	12170	17380	18146.05	8.98	0	9086	20606	18992	17816	16202	15026	18405	15615	2193	5170	5000	13200	10	1	35862119	6574	5.13	0.34	12	0.19	3576.00	54525.00	29500	20231116	-37.86	16640	20240805	10.16	27350	-32.98	20240226	16640	10.16	20240805	29500	-37.86	20231116	16640	10.16	20240805	1.46	N	001430	5000	2193 억	3221967	N	N	85	N	N
142	20240806	120116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18340	960	2	5.52	1116648510	61594	29.97	17540	18560	17540	22550	12170	17380	18129.18	8.98	0	8093	20606	18992	17816	16202	15026	18405	15615	2193	5170	5000	13200	10	1	35862119	6577	5.13	0.34	12	0.17	3576.00	54525.00	29500	20231116	-37.83	16640	20240805	10.22	27350	-32.94	20240226	16640	10.22	20240805	29500	-37.83	20231116	16640	10.22	20240805	1.46	N	001430	5000	2193 억	3221967	N	N	85	N	N
143	20240806	110117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18170	790	2	4.55	920866170	50800	24.72	17540	18560	17540	22550	12170	17380	18127.29	8.98	0	5923	20606	18992	17816	16202	15026	18405	15615	2193	5170	5000	13200	10	1	35862119	6516	5.08	0.33	12	0.14	3576.00	54525.00	29500	20231116	-38.41	16640	20240805	9.19	27350	-33.56	20240226	16640	9.19	20240805	29500	-38.41	20231116	16640	9.19	20240805	1.46	N	001430	5000	2193 억	3221967	N	N	85	N	N
144	20240806	100117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18460	1080	2	6.21	599500670	33103	16.11	17540	18560	17540	22550	12170	17380	18110.16	8.98	0	8928	20606	18992	17816	16202	15026	18405	15615	2193	5170	5000	13200	10	1	35862119	6620	5.16	0.34	12	0.09	3576.00	54525.00	29500	20231116	-37.42	16640	20240805	10.94	27350	-32.50	20240226	16640	10.94	20240805	29500	-37.42	20231116	16640	10.94	20240805	1.46	N	001430	5000	2193 억	3221967	N	N	85	N	N
145	20240806	090116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	17840	460	2	2.65	81095640	4618	2.25	17540	17860	17540	22550	12170	17380	17560.77	8.98	0	1814	20606	18992	17816	16202	15026	18405	15615	2193	5170	5000	13200	10	1	35862119	6398	4.99	0.33	12	0.01	3576.00	54525.00	29500	20231116	-39.53	16640	20240805	7.21	27350	-34.77	20240226	16640	7.21	20240805	29500	-39.53	20231116	16640	7.21	20240805	1.46	N	001430	5000	2193 억	3221967	N	N	85	N	N
146	20240805	160116	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	17380	-2100	5	-10.78	3674446340	203322	230.50	19190	19430	16640	25300	13640	19480	18077.93	8.93	0	17248	20246	19862	19616	19232	18986	19740	19110	2193	5820	5000	14800	10	1	35862119	6233	4.86	0.32	12	0.57	3576.00	54525.00	29500	20231116	-41.08	16640	20240805	4.45	27350	-36.45	20240226	16640	4.45	20240805	29500	-41.08	20231116	16640	4.45	20240805	1.45	N	001430	5000	2193 억	3202483	N	N	84	N	N
147	20240805	150117	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	16940	-2540	5	-13.04	2866011870	156262	177.15	19190	19430	16640	25300	13640	19480	18341.03	8.93	0	-8311	20246	19862	19616	19232	18986	19740	19110	2193	5820	5000	14800	10	1	35862119	6075	4.74	0.31	12	0.44	3576.00	54525.00	29500	20231116	-42.58	16640	20240805	1.80	27350	-38.06	20240226	16640	1.80	20240805	29500	-42.58	20231116	16640	1.80	20240805	1.45	N	001430	5000	2193 억	3202483	Y	N	0	N	N
148	20240805	140116	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	17980	-1500	5	-7.70	2249602870	120825	136.98	19190	19430	17920	25300	13640	19480	18618.65	8.93	0	-15314	20246	19862	19616	19232	18986	19740	19110	2193	5820	5000	14800	10	1	35862119	6448	5.03	0.33	12	0.34	3576.00	54525.00	29500	20231116	-39.05	17920	20240805	0.33	27350	-34.26	20240226	17920	0.33	20240805	29500	-39.05	20231116	17920	0.33	20240805	1.45	N	001430	5000	2193 억	3202483	N	N	0	N	N
149	20240805	130116	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18160	-1320	5	-6.78	1811952750	96597	109.51	19190	19430	18160	25300	13640	19480	18757.82	8.93	0	-17841	20246	19862	19616	19232	18986	19740	19110	2193	5820	5000	14800	10	1	35862119	6513	5.08	0.33	12	0.27	3576.00	54525.00	29500	20231116	-38.44	18160	20240805	0.00	27350	-33.60	20240226	18160	0.00	20240805	29500	-38.44	20231116	18160	0.00	20240805	1.45	N	001430	5000	2193 억	3202483	N	N	0	N	N
150	20240805	120117	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18640	-840	5	-4.31	1347580160	71397	80.94	19190	19430	18560	25300	13640	19480	18874.42	8.93	0	-18064	20246	19862	19616	19232	18986	19740	19110	2193	5820	5000	14800	10	1	35862119	6685	5.21	0.34	12	0.20	3576.00	54525.00	29500	20231116	-36.81	18560	20240805	0.43	27350	-31.85	20240226	18560	0.43	20240805	29500	-36.81	20231116	18560	0.43	20240805	1.45	N	001430	5000	2193 억	3202483	N	N	0	N	N
151	20240805	110116	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18610	-870	5	-4.47	1172106390	61967	70.25	19190	19430	18610	25300	13640	19480	18914.96	8.93	0	-16296	20246	19862	19616	19232	18986	19740	19110	2193	5820	5000	14800	10	1	35862119	6674	5.20	0.34	12	0.17	3576.00	54525.00	29500	20231116	-36.92	18610	20240805	0.00	27350	-31.96	20240226	18610	0.00	20240805	29500	-36.92	20231116	18610	0.00	20240805	1.45	N	001430	5000	2193 억	3202483	N	N	0	N	N
152	20240805	100117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18930	-550	5	-2.82	562781070	29545	33.49	19190	19430	18830	25300	13640	19480	19048.19	8.93	0	-6862	20246	19862	19616	19232	18986	19740	19110	2193	5820	5000	14800	10	1	35862119	6789	5.29	0.35	12	0.08	3576.00	54525.00	29500	20231116	-35.83	18750	20240731	0.96	27350	-30.79	20240226	18750	0.96	20240731	29500	-35.83	20231116	18750	0.96	20240731	1.45	N	001430	5000	2193 억	3202483	N	N	0	N	N
153	20240805	090115	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19420	-60	5	-0.31	29338750	1528	1.73	19190	19430	19190	25300	13640	19480	19199.84	8.93	0	523	20246	19862	19616	19232	18986	19740	19110	2193	5820	5000	14800	10	1	35862119	6964	5.43	0.36	12	0.00	3576.00	54525.00	29500	20231116	-34.17	18750	20240731	3.57	27350	-28.99	20240226	18750	3.57	20240731	29500	-34.17	20231116	18750	3.57	20240731	1.45	N	001430	5000	2193 억	3202483	N	N	0	N	N
154	20240802	160116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19480	-420	5	-2.11	1709771050	87049	53.20	20000	20000	19370	25850	13930	19900	19641.33	8.93	1440	-1198	20960	20430	19670	19140	18380	20695	19405	2193	5950	5000	15120	10	1	35862119	6986	5.45	0.36	12	0.24	3576.00	54525.00	29800	20230727	-34.63	18750	20240731	3.89	27350	-28.78	20240226	18750	3.89	20240731	29500	-33.97	20231116	18750	3.89	20240731	1.47	N	001430	5000	2193 억	3203697	N	N	0	N	N
155	20240802	150116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19490	-410	5	-2.06	1621791720	82541	50.45	20000	20000	19370	25850	13930	19900	19648.10	8.93	1440	-2511	20960	20430	19670	19140	18380	20695	19405	2193	5950	5000	15120	10	1	35862119	6990	5.45	0.36	12	0.23	3576.00	54525.00	29800	20230727	-34.60	18750	20240731	3.95	27350	-28.74	20240226	18750	3.95	20240731	29500	-33.93	20231116	18750	3.95	20240731	1.47	N	001430	5000	2193 억	3203697	N	N	0	N	N
156	20240802	140115	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19580	-320	5	-1.61	1376006280	69924	42.73	20000	20000	19470	25850	13930	19900	19678.37	8.93	1440	-1963	20960	20430	19670	19140	18380	20695	19405	2193	5950	5000	15120	10	1	35862119	7022	5.48	0.36	12	0.19	3576.00	54525.00	29800	20230727	-34.30	18750	20240731	4.43	27350	-28.41	20240226	18750	4.43	20240731	29500	-33.63	20231116	18750	4.43	20240731	1.47	N	001430	5000	2193 억	3203697	N	N	0	N	N
157	20240802	130116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19570	-330	5	-1.66	1266069190	64302	39.30	20000	20000	19470	25850	13930	19900	19689.19	8.93	1440	-1748	20960	20430	19670	19140	18380	20695	19405	2193	5950	5000	15120	10	1	35862119	7018	5.47	0.36	12	0.18	3576.00	54525.00	29800	20230727	-34.33	18750	20240731	4.37	27350	-28.45	20240226	18750	4.37	20240731	29500	-33.66	20231116	18750	4.37	20240731	1.47	N	001430	5000	2193 억	3203697	N	N	0	N	N
158	20240802	120117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19490	-410	5	-2.06	1105888820	56092	34.28	20000	20000	19470	25850	13930	19900	19715.39	8.93	1440	-1904	20960	20430	19670	19140	18380	20695	19405	2193	5950	5000	15120	10	1	35862119	6990	5.45	0.36	12	0.16	3576.00	54525.00	29800	20230727	-34.60	18750	20240731	3.95	27350	-28.74	20240226	18750	3.95	20240731	29500	-33.93	20231116	18750	3.95	20240731	1.47	N	001430	5000	2193 억	3203697	N	N	0	N	N
159	20240802	110117	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19650	-250	5	-1.26	921677820	46667	28.52	20000	20000	19540	25850	13930	19900	19749.87	8.93	1440	131	20960	20430	19670	19140	18380	20695	19405	2193	5950	5000	15120	10	1	35862119	7047	5.49	0.36	12	0.13	3576.00	54525.00	29800	20230727	-34.06	18750	20240731	4.80	27350	-28.15	20240226	18750	4.80	20240731	29500	-33.39	20231116	18750	4.80	20240731	1.47	N	001430	5000	2193 억	3203697	N	N	0	N	N
160	20240802	100116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19790	-110	5	-0.55	786695760	39822	24.34	20000	20000	19540	25850	13930	19900	19755.04	8.93	1440	1723	20960	20430	19670	19140	18380	20695	19405	2193	5950	5000	15120	10	1	35862119	7097	5.53	0.36	12	0.11	3576.00	54525.00	29800	20230727	-33.59	18750	20240731	5.55	27350	-27.64	20240226	18750	5.55	20240731	29500	-32.92	20231116	18750	5.55	20240731	1.47	N	001430	5000	2193 억	3203697	N	N	0	N	N
161	20240802	090116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19850	-50	5	-0.25	59959360	3004	1.84	20000	20000	19840	25850	13930	19900	19961.31	8.93	1440	-2037	20960	20430	19670	19140	18380	20695	19405	2193	5950	5000	15120	10	1	35862119	7119	5.55	0.36	12	0.01	3576.00	54525.00	29800	20230727	-33.39	18750	20240731	5.87	27350	-27.42	20240226	18750	5.87	20240731	29500	-32.71	20231116	18750	5.87	20240731	1.47	N	001430	5000	2193 억	3203697	N	N	0	N	N
162	20240801	160115	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19900	960	2	5.07	3234185000	163269	316.81	18910	20200	18910	24600	13260	18940	19808.92	8.82	0	37307	19173	19056	18903	18786	18633	19115	18845	2193	5660	5000	14390	10	1	35862119	7137	5.56	0.36	12	0.46	3576.00	54525.00	29800	20230727	-33.22	18750	20240731	6.13	27350	-27.24	20240226	18750	6.13	20240731	29500	-32.54	20231116	18750	6.13	20240731	1.49	N	001430	5000	2193 억	3161811	N	N	1	N	N
163	20240801	150116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19940	1000	2	5.28	3072455480	155134	301.02	18910	20200	18910	24600	13260	18940	19805.17	8.82	0	37526	19173	19056	18903	18786	18633	19115	18845	2193	5660	5000	14390	10	1	35862119	7151	5.58	0.37	12	0.43	3576.00	54525.00	29800	20230727	-33.09	18750	20240731	6.35	27350	-27.09	20240226	18750	6.35	20240731	29500	-32.41	20231116	18750	6.35	20240731	1.49	N	001430	5000	2193 억	3161811	N	N	1	N	N
164	20240801	140116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20000	1060	2	5.60	2875064870	145247	281.84	18910	20200	18910	24600	13260	18940	19794.31	8.82	0	35842	19173	19056	18903	18786	18633	19115	18845	2193	5660	5000	14390	50	1	35862119	7172	5.59	0.37	12	0.41	3576.00	54525.00	29800	20230727	-32.89	18750	20240731	6.67	27350	-26.87	20240226	18750	6.67	20240731	29500	-32.20	20231116	18750	6.67	20240731	1.49	N	001430	5000	2193 억	3161811	N	N	1	N	N
165	20240801	130116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20000	1060	2	5.60	2616332630	132323	256.76	18910	20200	18910	24600	13260	18940	19772.32	8.82	0	26938	19173	19056	18903	18786	18633	19115	18845	2193	5660	5000	14390	50	1	35862119	7172	5.59	0.37	12	0.37	3576.00	54525.00	29800	20230727	-32.89	18750	20240731	6.67	27350	-26.87	20240226	18750	6.67	20240731	29500	-32.20	20231116	18750	6.67	20240731	1.49	N	001430	5000	2193 억	3161811	N	N	1	N	N
166	20240801	120115	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19820	880	2	4.65	1420141440	72579	140.83	18910	19870	18910	24600	13260	18940	19566.84	8.82	0	8313	19173	19056	18903	18786	18633	19115	18845	2193	5660	5000	14390	10	1	35862119	7108	5.54	0.36	12	0.20	3576.00	54525.00	29800	20230727	-33.49	18750	20240731	5.71	27350	-27.53	20240226	18750	5.71	20240731	29500	-32.81	20231116	18750	5.71	20240731	1.49	N	001430	5000	2193 억	3161811	N	N	1	N	N
167	20240801	110116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19190	250	2	1.32	213858500	11193	21.72	18910	19230	18910	24600	13260	18940	19106.45	8.82	0	-982	19173	19056	18903	18786	18633	19115	18845	2193	5660	5000	14390	10	1	35862119	6882	5.37	0.35	12	0.03	3576.00	54525.00	29800	20230727	-35.60	18750	20240731	2.35	27350	-29.84	20240226	18750	2.35	20240731	29500	-34.95	20231116	18750	2.35	20240731	1.49	N	001430	5000	2193 억	3161811	N	N	1	N	N
168	20240801	100116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19040	100	2	0.53	88700760	4661	9.04	18910	19090	18910	24600	13260	18940	19030.41	8.82	0	-251	19173	19056	18903	18786	18633	19115	18845	2193	5660	5000	14390	10	1	35862119	6828	5.32	0.35	12	0.01	3576.00	54525.00	29800	20230727	-36.11	18750	20240731	1.55	27350	-30.38	20240226	18750	1.55	20240731	29500	-35.46	20231116	18750	1.55	20240731	1.49	N	001430	5000	2193 억	3161811	N	N	1	N	N
169	20240801	090116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18920	-20	5	-0.11	9398320	497	0.96	18910	18920	18910	24600	13260	18940	18910.10	8.82	0	-473	19173	19056	18903	18786	18633	19115	18845	2193	5660	5000	14390	10	1	35862119	6785	5.29	0.35	12	0.00	3576.00	54525.00	29800	20230727	-36.51	18750	20240731	0.91	27350	-30.82	20240226	18750	0.91	20240731	29500	-35.86	20231116	18750	0.91	20240731	1.49	N	001430	5000	2193 억	3161811	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History