KissMeData/001430/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

84 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	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	20240731	160120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18940	110	2	0.58	966812860	51203	61.52	18830	19020	18750	24450	13190	18830	18881.50	8.80	-3332	19370	19100	18950	18680	18530	19025	18605	2193	5620	5000	14310	10	1	35862119	6792	5.30	0.35	12	0.14	3576.00	54525.00	29800	20230727	-36.44	18750	20240731	1.01	27350	-30.75	20240226	18750	1.01	20240731	29500	-35.80	20231116	18750	1.01	20240731	1.48	N	001430	5000	2193 억	3155250	N	N	1	N	N
3	20240731	150121	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18870	40	2	0.21	868619160	46013	55.28	18830	19020	18750	24450	13190	18830	18877.69	8.80	-2477	19370	19100	18950	18680	18530	19025	18605	2193	5620	5000	14310	10	1	35862119	6767	5.28	0.35	12	0.13	3576.00	54525.00	29800	20230727	-36.68	18750	20240731	0.64	27350	-31.01	20240226	18750	0.64	20240731	29500	-36.03	20231116	18750	0.64	20240731	1.48	N	001430	5000	2193 억	3155250	N	N	39	N	N
4	20240731	140121	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18860	30	2	0.16	570584220	30169	36.25	18830	19020	18790	24450	13190	18830	18912.93	8.80	-1544	19370	19100	18950	18680	18530	19025	18605	2193	5620	5000	14310	10	1	35862119	6764	5.27	0.35	12	0.08	3576.00	54525.00	29800	20230727	-36.71	18790	20240731	0.37	27350	-31.04	20240226	18790	0.37	20240731	29500	-36.07	20231116	18790	0.37	20240731	1.48	N	001430	5000	2193 억	3155250	N	N	39	N	N
5	20240731	130120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18960	130	2	0.69	419494510	22181	26.65	18830	19020	18790	24450	13190	18830	18912.34	8.80	1033	19370	19100	18950	18680	18530	19025	18605	2193	5620	5000	14310	10	1	35862119	6799	5.30	0.35	12	0.06	3576.00	54525.00	29800	20230727	-36.38	18790	20240731	0.90	27350	-30.68	20240226	18790	0.90	20240731	29500	-35.73	20231116	18790	0.90	20240731	1.48	N	001430	5000	2193 억	3155250	N	N	39	N	N
6	20240731	120121	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18910	80	2	0.42	345210220	18265	21.94	18830	19020	18790	24450	13190	18830	18900.09	8.80	-261	19370	19100	18950	18680	18530	19025	18605	2193	5620	5000	14310	10	1	35862119	6782	5.29	0.35	12	0.05	3576.00	54525.00	29800	20230727	-36.54	18790	20240731	0.64	27350	-30.86	20240226	18790	0.64	20240731	29500	-35.90	20231116	18790	0.64	20240731	1.48	N	001430	5000	2193 억	3155250	N	N	39	N	N
7	20240731	110121	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18930	100	2	0.53	295105150	15617	18.76	18830	19020	18790	24450	13190	18830	18896.40	8.80	-517	19370	19100	18950	18680	18530	19025	18605	2193	5620	5000	14310	10	1	35862119	6789	5.29	0.35	12	0.04	3576.00	54525.00	29800	20230727	-36.48	18790	20240731	0.75	27350	-30.79	20240226	18790	0.75	20240731	29500	-35.83	20231116	18790	0.75	20240731	1.48	N	001430	5000	2193 억	3155250	N	N	39	N	N
8	20240731	100121	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19000	170	2	0.90	187083200	9921	11.92	18830	19010	18790	24450	13190	18830	18857.29	8.80	361	19370	19100	18950	18680	18530	19025	18605	2193	5620	5000	14310	10	1	35862119	6814	5.31	0.35	12	0.03	3576.00	54525.00	29800	20230727	-36.24	18790	20240731	1.12	27350	-30.53	20240226	18790	1.12	20240731	29500	-35.59	20231116	18790	1.12	20240731	1.48	N	001430	5000	2193 억	3155250	N	N	39	N	N
9	20240731	090120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	18810	-20	5	-0.11	30332680	1611	1.94	18830	18830	18810	24450	13190	18830	18828.48	8.80	-695	19370	19100	18950	18680	18530	19025	18605	2193	5620	5000	14310	10	1	35862119	6746	5.26	0.34	12	0.00	3576.00	54525.00	29800	20230727	-36.88	18800	20240730	0.05	27350	-31.22	20240226	18800	0.05	20240730	29500	-36.24	20231116	18800	0.05	20240730	1.48	N	001430	5000	2193 억	3155250	N	N	39	N	N
10	20240730	160119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18830	-330	5	-1.72	1559982850	82409	181.58	19150	19220	18800	24900	13420	19160	18929.81	8.82	-8782	19546	19352	19236	19042	18926	19315	19005	2193	5740	5000	14560	10	1	35862119	6753	5.27	0.35	12	0.23	3576.00	54525.00	29800	20230727	-36.81	18800	20240730	0.16	27350	-31.15	20240226	18800	0.16	20240730	29500	-36.17	20231116	18800	0.16	20240730	1.49	N	001430	5000	2193 억	3162975	N	N	39	N	N
11	20240730	150121	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18870	-290	5	-1.51	1449246150	76530	168.63	19150	19220	18800	24900	13420	19160	18936.79	8.82	-8730	19546	19352	19236	19042	18926	19315	19005	2193	5740	5000	14560	10	1	35862119	6767	5.28	0.35	12	0.21	3576.00	54525.00	29800	20230727	-36.68	18800	20240730	0.37	27350	-31.01	20240226	18800	0.37	20240730	29500	-36.03	20231116	18800	0.37	20240730	1.49	N	001430	5000	2193 억	3162975	N	N	432	N	N
12	20240730	140120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18870	-290	5	-1.51	1332826490	70364	155.04	19150	19220	18800	24900	13420	19160	18941.69	8.82	-7897	19546	19352	19236	19042	18926	19315	19005	2193	5740	5000	14560	10	1	35862119	6767	5.28	0.35	12	0.20	3576.00	54525.00	29800	20230727	-36.68	18800	20240730	0.37	27350	-31.01	20240226	18800	0.37	20240730	29500	-36.03	20231116	18800	0.37	20240730	1.49	N	001430	5000	2193 억	3162975	N	N	432	N	N
13	20240730	130120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18910	-250	5	-1.30	996060890	52500	115.68	19150	19220	18850	24900	13420	19160	18972.37	8.82	-9411	19546	19352	19236	19042	18926	19315	19005	2193	5740	5000	14560	10	1	35862119	6782	5.29	0.35	12	0.15	3576.00	54525.00	29800	20230727	-36.54	18850	20240730	0.32	27350	-30.86	20240226	18850	0.32	20240730	29500	-35.90	20231116	18850	0.32	20240730	1.49	N	001430	5000	2193 억	3162975	N	N	432	N	N
14	20240730	120120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18950	-210	5	-1.10	879584430	46350	102.13	19150	19220	18850	24900	13420	19160	18976.77	8.82	-9442	19546	19352	19236	19042	18926	19315	19005	2193	5740	5000	14560	10	1	35862119	6796	5.30	0.35	12	0.13	3576.00	54525.00	29800	20230727	-36.41	18850	20240730	0.53	27350	-30.71	20240226	18850	0.53	20240730	29500	-35.76	20231116	18850	0.53	20240730	1.49	N	001430	5000	2193 억	3162975	N	N	432	N	N
15	20240730	110120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18980	-180	5	-0.94	744584410	39233	86.45	19150	19220	18850	24900	13420	19160	18978.25	8.82	-11135	19546	19352	19236	19042	18926	19315	19005	2193	5740	5000	14560	10	1	35862119	6807	5.31	0.35	12	0.11	3576.00	54525.00	29800	20230727	-36.31	18850	20240730	0.69	27350	-30.60	20240226	18850	0.69	20240730	29500	-35.66	20231116	18850	0.69	20240730	1.49	N	001430	5000	2193 억	3162975	N	N	432	N	N
16	20240730	100120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	18890	-270	5	-1.41	564022420	29730	65.51	19150	19220	18850	24900	13420	19160	18971.11	8.82	-10676	19546	19352	19236	19042	18926	19315	19005	2193	5740	5000	14560	10	1	35862119	6774	5.28	0.35	12	0.08	3576.00	54525.00	29800	20230727	-36.61	18850	20240730	0.21	27350	-30.93	20240226	18850	0.21	20240730	29500	-35.97	20231116	18850	0.21	20240730	1.49	N	001430	5000	2193 억	3162975	N	N	432	N	N
17	20240730	090120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19130	-30	5	-0.16	41749400	2183	4.81	19150	19220	19080	24900	13420	19160	19123.79	8.82	-1764	19546	19352	19236	19042	18926	19315	19005	2193	5740	5000	14560	10	1	35862119	6860	5.35	0.35	12	0.01	3576.00	54525.00	29800	20230727	-35.81	19080	20240730	0.26	27350	-30.05	20240226	19080	0.26	20240730	29500	-35.15	20231116	19080	0.26	20240730	1.49	N	001430	5000	2193 억	3162975	N	N	432	N	N
18	20240729	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19160	0	3	0.00	867840280	45224	62.34	19160	19430	19120	24900	13420	19160	19189.84	8.82	-2978	19466	19312	19206	19052	18946	19260	19000	2193	5740	5000	14560	10	1	35862119	6871	5.36	0.35	12	0.13	3576.00	54525.00	29800	20230727	-35.70	19100	20240726	0.31	27350	-29.95	20240226	19100	0.31	20240726	29500	-35.05	20231116	19100	0.31	20240726	1.50	N	001430	5000	2193 억	3164215	N	N	432	N	N
19	20240729	150120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19190	30	2	0.16	749390690	39043	53.82	19160	19430	19120	24900	13420	19160	19193.98	8.82	-727	19466	19312	19206	19052	18946	19260	19000	2193	5740	5000	14560	10	1	35862119	6882	5.37	0.35	12	0.11	3576.00	54525.00	29800	20230727	-35.60	19100	20240726	0.47	27350	-29.84	20240226	19100	0.47	20240726	29500	-34.95	20231116	19100	0.47	20240726	1.50	N	001430	5000	2193 억	3164215	N	N	93	N	N
20	20240729	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19180	20	2	0.10	615732970	32072	44.21	19160	19430	19120	24900	13420	19160	19198.46	8.82	-744	19466	19312	19206	19052	18946	19260	19000	2193	5740	5000	14560	10	1	35862119	6878	5.36	0.35	12	0.09	3576.00	54525.00	29800	20230727	-35.64	19100	20240726	0.42	27350	-29.87	20240226	19100	0.42	20240726	29500	-34.98	20231116	19100	0.42	20240726	1.50	N	001430	5000	2193 억	3164215	N	N	93	N	N
21	20240729	130120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19170	10	2	0.05	536958370	27966	38.55	19160	19430	19120	24900	13420	19160	19200.40	8.82	-1300	19466	19312	19206	19052	18946	19260	19000	2193	5740	5000	14560	10	1	35862119	6875	5.36	0.35	12	0.08	3576.00	54525.00	29800	20230727	-35.67	19100	20240726	0.37	27350	-29.91	20240226	19100	0.37	20240726	29500	-35.02	20231116	19100	0.37	20240726	1.50	N	001430	5000	2193 억	3164215	N	N	93	N	N
22	20240729	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19170	10	2	0.05	431466670	22462	30.96	19160	19430	19120	24900	13420	19160	19208.74	8.82	-1723	19466	19312	19206	19052	18946	19260	19000	2193	5740	5000	14560	10	1	35862119	6875	5.36	0.35	12	0.06	3576.00	54525.00	29800	20230727	-35.67	19100	20240726	0.37	27350	-29.91	20240226	19100	0.37	20240726	29500	-35.02	20231116	19100	0.37	20240726	1.50	N	001430	5000	2193 억	3164215	N	N	93	N	N
23	20240729	110120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19170	10	2	0.05	291588100	15165	20.91	19160	19430	19120	24900	13420	19160	19227.70	8.82	1334	19466	19312	19206	19052	18946	19260	19000	2193	5740	5000	14560	10	1	35862119	6875	5.36	0.35	12	0.04	3576.00	54525.00	29800	20230727	-35.67	19100	20240726	0.37	27350	-29.91	20240226	19100	0.37	20240726	29500	-35.02	20231116	19100	0.37	20240726	1.50	N	001430	5000	2193 억	3164215	N	N	93	N	N
24	20240729	100120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19280	120	2	0.63	166250350	8645	11.92	19160	19430	19120	24900	13420	19160	19230.81	8.82	202	19466	19312	19206	19052	18946	19260	19000	2193	5740	5000	14560	10	1	35862119	6914	5.39	0.35	12	0.02	3576.00	54525.00	29800	20230727	-35.30	19100	20240726	0.94	27350	-29.51	20240226	19100	0.94	20240726	29500	-34.64	20231116	19100	0.94	20240726	1.50	N	001430	5000	2193 억	3164215	N	N	93	N	N
25	20240729	090120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19160	0	3	0.00	22752560	1187	1.64	19160	19250	19120	24900	13420	19160	19168.12	8.82	-277	19466	19312	19206	19052	18946	19260	19000	2193	5740	5000	14560	10	1	35862119	6871	5.36	0.35	12	0.00	3576.00	54525.00	29800	20230727	-35.70	19100	20240726	0.31	27350	-29.95	20240226	19100	0.31	20240726	29500	-35.05	20231116	19100	0.31	20240726	1.50	N	001430	5000	2193 억	3164215	N	N	93	N	N
26	20240726	160118	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19160	-80	5	-0.42	1387338390	72313	57.74	19230	19360	19100	25000	13470	19240	19185.21	8.83	-1267	19720	19480	19310	19070	18900	19395	18985	2193	5760	5000	14620	10	1	35862119	6871	5.36	0.35	12	0.20	3576.00	54525.00	29800	20230727	-35.70	19100	20240726	0.31	27350	-29.95	20240226	19100	0.31	20240726	29800	-35.70	20230727	19100	0.31	20240726	1.49	N	001430	5000	2193 억	3166947	N	N	93	N	N
27	20240726	150119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19180	-60	5	-0.31	1203743870	62726	50.09	19230	19360	19100	25000	13470	19240	19190.51	8.83	-468	19720	19480	19310	19070	18900	19395	18985	2193	5760	5000	14620	10	1	35862119	6878	5.36	0.35	12	0.17	3576.00	54525.00	29800	20230727	-35.64	19100	20240726	0.42	27350	-29.87	20240226	19100	0.42	20240726	29800	-35.64	20230727	19100	0.42	20240726	1.49	N	001430	5000	2193 억	3166947	N	N	0	N	N
28	20240726	140120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19210	-30	5	-0.16	1033225210	53844	43.00	19230	19360	19100	25000	13470	19240	19189.24	8.83	-4020	19720	19480	19310	19070	18900	19395	18985	2193	5760	5000	14620	10	1	35862119	6889	5.37	0.35	12	0.15	3576.00	54525.00	29800	20230727	-35.54	19100	20240726	0.58	27350	-29.76	20240226	19100	0.58	20240726	29800	-35.54	20230727	19100	0.58	20240726	1.49	N	001430	5000	2193 억	3166947	N	N	0	N	N
29	20240726	130120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19150	-90	5	-0.47	796984260	41525	33.16	19230	19360	19100	25000	13470	19240	19192.88	8.83	-8066	19720	19480	19310	19070	18900	19395	18985	2193	5760	5000	14620	10	1	35862119	6868	5.36	0.35	12	0.12	3576.00	54525.00	29800	20230727	-35.74	19100	20240726	0.26	27350	-29.98	20240226	19100	0.26	20240726	29800	-35.74	20230727	19100	0.26	20240726	1.49	N	001430	5000	2193 억	3166947	N	N	0	N	N
30	20240726	120120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19180	-60	5	-0.31	591987180	30830	24.62	19230	19360	19100	25000	13470	19240	19201.66	8.83	-7419	19720	19480	19310	19070	18900	19395	18985	2193	5760	5000	14620	10	1	35862119	6878	5.36	0.35	12	0.09	3576.00	54525.00	29800	20230727	-35.64	19100	20240726	0.42	27350	-29.87	20240226	19100	0.42	20240726	29800	-35.64	20230727	19100	0.42	20240726	1.49	N	001430	5000	2193 억	3166947	N	N	0	N	N
31	20240726	110118	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19200	-40	5	-0.21	382218450	19884	15.88	19230	19360	19100	25000	13470	19240	19222.41	8.83	-6559	19720	19480	19310	19070	18900	19395	18985	2193	5760	5000	14620	10	1	35862119	6886	5.37	0.35	12	0.06	3576.00	54525.00	29800	20230727	-35.57	19100	20240726	0.52	27350	-29.80	20240226	19100	0.52	20240726	29800	-35.57	20230727	19100	0.52	20240726	1.49	N	001430	5000	2193 억	3166947	N	N	0	N	N
32	20240726	100120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19200	-40	5	-0.21	258261600	13431	10.72	19230	19360	19100	25000	13470	19240	19228.77	8.83	-6000	19720	19480	19310	19070	18900	19395	18985	2193	5760	5000	14620	10	1	35862119	6886	5.37	0.35	12	0.04	3576.00	54525.00	29800	20230727	-35.57	19100	20240726	0.52	27350	-29.80	20240226	19100	0.52	20240726	29800	-35.57	20230727	19100	0.52	20240726	1.49	N	001430	5000	2193 억	3166947	N	N	0	N	N
33	20240726	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19290	50	2	0.26	9562900	497	0.40	19230	19290	19230	25000	13470	19240	19241.25	8.83	231	19720	19480	19310	19070	18900	19395	18985	2193	5760	5000	14620	10	1	35862119	6918	5.39	0.35	12	0.00	3576.00	54525.00	29800	20230727	-35.27	19140	20240725	0.78	27350	-29.47	20240226	19140	0.78	20240725	29800	-35.27	20230727	19140	0.78	20240725	1.49	N	001430	5000	2193 억	3166947	N	N	0	N	N
34	20240725	160119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19240	-420	5	-2.14	2405303470	124797	127.54	19550	19550	19140	25550	13770	19660	19273.65	8.94	-37429	20160	19910	19730	19480	19300	19820	19390	2193	5890	5000	14940	10	1	35862119	6900	5.38	0.35	12	0.35	3576.00	54525.00	29800	20230727	-35.44	19140	20240725	0.52	27350	-29.65	20240226	19140	0.52	20240725	29800	-35.44	20230727	19140	0.52	20240725	1.49	N	001430	5000	2193 억	3205189	N	N	0	N	N
35	20240725	150120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19250	-410	5	-2.09	2175010240	112840	115.32	19550	19550	19140	25550	13770	19660	19275.07	8.94	-35728	20160	19910	19730	19480	19300	19820	19390	2193	5890	5000	14940	10	1	35862119	6903	5.38	0.35	12	0.31	3576.00	54525.00	29800	20230727	-35.40	19140	20240725	0.57	27350	-29.62	20240226	19140	0.57	20240725	29800	-35.40	20230727	19140	0.57	20240725	1.49	N	001430	5000	2193 억	3205189	N	N	0	N	N
36	20240725	140119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19430	-230	5	-1.17	1924554360	99900	102.09	19550	19550	19140	25550	13770	19660	19264.69	8.94	-29594	20160	19910	19730	19480	19300	19820	19390	2193	5890	5000	14940	10	1	35862119	6968	5.43	0.36	12	0.28	3576.00	54525.00	29800	20230727	-34.80	19140	20240725	1.52	27350	-28.96	20240226	19140	1.52	20240725	29800	-34.80	20230727	19140	1.52	20240725	1.49	N	001430	5000	2193 억	3205189	N	N	0	N	N
37	20240725	130119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19180	-480	5	-2.44	1669136720	86636	88.54	19550	19550	19140	25550	13770	19660	19265.95	8.94	-28475	20160	19910	19730	19480	19300	19820	19390	2193	5890	5000	14940	10	1	35862119	6878	5.36	0.35	12	0.24	3576.00	54525.00	29800	20230727	-35.64	19140	20240725	0.21	27350	-29.87	20240226	19140	0.21	20240725	29800	-35.64	20230727	19140	0.21	20240725	1.49	N	001430	5000	2193 억	3205189	N	N	0	N	N
38	20240725	120118	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19160	-500	5	-2.54	1517372010	78713	80.44	19550	19550	19140	25550	13770	19660	19277.13	8.94	-23979	20160	19910	19730	19480	19300	19820	19390	2193	5890	5000	14940	10	1	35862119	6871	5.36	0.35	12	0.22	3576.00	54525.00	29800	20230727	-35.70	19140	20240725	0.10	27350	-29.95	20240226	19140	0.10	20240725	29800	-35.70	20230727	19140	0.10	20240725	1.49	N	001430	5000	2193 억	3205189	N	N	0	N	N
39	20240725	110119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19170	-490	5	-2.49	1131048490	58562	59.85	19550	19550	19140	25550	13770	19660	19313.52	8.94	-18708	20160	19910	19730	19480	19300	19820	19390	2193	5890	5000	14940	10	1	35862119	6875	5.36	0.35	12	0.16	3576.00	54525.00	29800	20230727	-35.67	19140	20240725	0.16	27350	-29.91	20240226	19140	0.16	20240725	29800	-35.67	20230727	19140	0.16	20240725	1.49	N	001430	5000	2193 억	3205189	N	N	0	N	N
40	20240725	100119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19230	-430	5	-2.19	705705560	36395	37.19	19550	19550	19210	25550	13770	19660	19389.96	8.94	-13377	20160	19910	19730	19480	19300	19820	19390	2193	5890	5000	14940	10	1	35862119	6896	5.38	0.35	12	0.10	3576.00	54525.00	29800	20230727	-35.47	19210	20240725	0.10	27350	-29.69	20240226	19210	0.10	20240725	29800	-35.47	20230727	19210	0.10	20240725	1.49	N	001430	5000	2193 억	3205189	N	N	0	N	N
41	20240725	090120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19450	-210	5	-1.07	75734970	3882	3.97	19550	19550	19450	25550	13770	19660	19508.09	8.94	-745	20160	19910	19730	19480	19300	19820	19390	2193	5890	5000	14940	10	1	35862119	6975	5.44	0.36	12	0.01	3576.00	54525.00	29800	20230727	-34.73	19450	20240725	0.00	27350	-28.88	20240226	19450	0.00	20240725	29800	-34.73	20230727	19450	0.00	20240725	1.49	N	001430	5000	2193 억	3205189	N	N	0	N	N
42	20240724	160119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19660	-320	5	-1.60	1911328520	97054	202.87	19960	19980	19550	25950	13990	19980	19693.84	9.06	-50281	20300	20140	20040	19880	19780	20090	19830	2193	5970	5000	15180	10	1	35862119	7050	5.50	0.36	12	0.27	3576.00	54525.00	29800	20230727	-34.03	19550	20240724	0.56	27350	-28.12	20240226	19550	0.56	20240724	29800	-34.03	20230727	19550	0.56	20240724	1.53	N	001430	5000	2193 억	3248135	N	N	5	N	N
43	20240724	150119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19670	-310	5	-1.55	1789379020	90853	189.91	19960	19980	19550	25950	13990	19980	19695.32	9.06	-47224	20300	20140	20040	19880	19780	20090	19830	2193	5970	5000	15180	10	1	35862119	7054	5.50	0.36	12	0.25	3576.00	54525.00	29800	20230727	-33.99	19550	20240724	0.61	27350	-28.08	20240226	19550	0.61	20240724	29800	-33.99	20230727	19550	0.61	20240724	1.53	N	001430	5000	2193 억	3248135	N	N	5	N	N
44	20240724	140119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19660	-320	5	-1.60	1495084890	75907	158.67	19960	19980	19550	25950	13990	19980	19696.27	9.06	-42780	20300	20140	20040	19880	19780	20090	19830	2193	5970	5000	15180	10	1	35862119	7050	5.50	0.36	12	0.21	3576.00	54525.00	29800	20230727	-34.03	19550	20240724	0.56	27350	-28.12	20240226	19550	0.56	20240724	29800	-34.03	20230727	19550	0.56	20240724	1.53	N	001430	5000	2193 억	3248135	N	N	5	N	N
45	20240724	130119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19670	-310	5	-1.55	1345998650	68324	142.82	19960	19980	19550	25950	13990	19980	19700.23	9.06	-37526	20300	20140	20040	19880	19780	20090	19830	2193	5970	5000	15180	10	1	35862119	7054	5.50	0.36	12	0.19	3576.00	54525.00	29800	20230727	-33.99	19550	20240724	0.61	27350	-28.08	20240226	19550	0.61	20240724	29800	-33.99	20230727	19550	0.61	20240724	1.53	N	001430	5000	2193 억	3248135	N	N	5	N	N
46	20240724	120120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19680	-300	5	-1.50	1174951140	59634	124.65	19960	19980	19550	25950	13990	19980	19702.71	9.06	-33634	20300	20140	20040	19880	19780	20090	19830	2193	5970	5000	15180	10	1	35862119	7058	5.50	0.36	12	0.17	3576.00	54525.00	29800	20230727	-33.96	19550	20240724	0.66	27350	-28.04	20240226	19550	0.66	20240724	29800	-33.96	20230727	19550	0.66	20240724	1.53	N	001430	5000	2193 억	3248135	N	N	5	N	N
47	20240724	110119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19690	-290	5	-1.45	1025134270	52029	108.76	19960	19980	19550	25950	13990	19980	19703.13	9.06	-30514	20300	20140	20040	19880	19780	20090	19830	2193	5970	5000	15180	10	1	35862119	7061	5.51	0.36	12	0.15	3576.00	54525.00	29800	20230727	-33.93	19550	20240724	0.72	27350	-28.01	20240226	19550	0.72	20240724	29800	-33.93	20230727	19550	0.72	20240724	1.53	N	001430	5000	2193 억	3248135	N	N	5	N	N
48	20240724	100120	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19740	-240	5	-1.20	753227350	38234	79.92	19960	19980	19550	25950	13990	19980	19700.46	9.06	-23006	20300	20140	20040	19880	19780	20090	19830	2193	5970	5000	15180	10	1	35862119	7079	5.52	0.36	12	0.11	3576.00	54525.00	29800	20230727	-33.76	19550	20240724	0.97	27350	-27.82	20240226	19550	0.97	20240724	29800	-33.76	20230727	19550	0.97	20240724	1.53	N	001430	5000	2193 억	3248135	N	N	5	N	N
49	20240724	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19870	-110	5	-0.55	39743180	1996	4.17	19960	19980	19860	25950	13990	19980	19911.41	9.06	-1837	20300	20140	20040	19880	19780	20090	19830	2193	5970	5000	15180	10	1	35862119	7126	5.56	0.36	12	0.01	3576.00	54525.00	29800	20230727	-33.32	19600	20240709	1.38	27350	-27.35	20240226	19600	1.38	20240709	29800	-33.32	20230727	19600	1.38	20240709	1.53	N	001430	5000	2193 억	3248135	N	N	5	N	N
50	20240723	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19980	-70	5	-0.35	946417850	47264	50.67	20000	20200	19940	26050	14050	20050	20024.17	9.09	-10957	20650	20350	20150	19850	19650	20250	19750	2193	6000	5000	15230	10	1	35862119	7165	5.59	0.37	12	0.13	3576.00	54525.00	29800	20230727	-32.95	19600	20240709	1.94	27350	-26.95	20240226	19600	1.94	20240709	29800	-32.95	20230727	19600	1.94	20240709	1.50	N	001430	5000	2193 억	3258101	N	N	5	N	N
51	20240723	150121	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19980	-70	5	-0.35	844384180	42158	45.19	20000	20200	19940	26050	14050	20050	20029.04	9.09	-8913	20650	20350	20150	19850	19650	20250	19750	2193	6000	5000	15230	10	1	35862119	7165	5.59	0.37	12	0.12	3576.00	54525.00	29800	20230727	-32.95	19600	20240709	1.94	27350	-26.95	20240226	19600	1.94	20240709	29800	-32.95	20230727	19600	1.94	20240709	1.50	N	001430	5000	2193 억	3258101	N	N	33	N	N
52	20240723	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	50	2	0.25	711853730	35532	38.09	20000	20200	19940	26050	14050	20050	20034.16	9.09	-8965	20650	20350	20150	19850	19650	20250	19750	2193	6000	5000	15230	50	1	35862119	7208	5.62	0.37	12	0.10	3576.00	54525.00	29800	20230727	-32.55	19600	20240709	2.55	27350	-26.51	20240226	19600	2.55	20240709	29800	-32.55	20230727	19600	2.55	20240709	1.50	N	001430	5000	2193 억	3258101	N	N	33	N	N
53	20240723	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19980	-70	5	-0.35	593337310	29618	31.75	20000	20200	19940	26050	14050	20050	20033.00	9.09	-9055	20650	20350	20150	19850	19650	20250	19750	2193	6000	5000	15230	10	1	35862119	7165	5.59	0.37	12	0.08	3576.00	54525.00	29800	20230727	-32.95	19600	20240709	1.94	27350	-26.95	20240226	19600	1.94	20240709	29800	-32.95	20230727	19600	1.94	20240709	1.50	N	001430	5000	2193 억	3258101	N	N	33	N	N
54	20240723	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20050	0	3	0.00	440881080	21993	23.58	20000	20200	19940	26050	14050	20050	20046.43	9.09	-7497	20650	20350	20150	19850	19650	20250	19750	2193	6000	5000	15230	50	1	35862119	7190	5.61	0.37	12	0.06	3576.00	54525.00	29800	20230727	-32.72	19600	20240709	2.30	27350	-26.69	20240226	19600	2.30	20240709	29800	-32.72	20230727	19600	2.30	20240709	1.50	N	001430	5000	2193 억	3258101	N	N	33	N	N
55	20240723	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20050	0	3	0.00	380600380	18982	20.35	20000	20200	19940	26050	14050	20050	20050.59	9.09	-6856	20650	20350	20150	19850	19650	20250	19750	2193	6000	5000	15230	50	1	35862119	7190	5.61	0.37	12	0.05	3576.00	54525.00	29800	20230727	-32.72	19600	20240709	2.30	27350	-26.69	20240226	19600	2.30	20240709	29800	-32.72	20230727	19600	2.30	20240709	1.50	N	001430	5000	2193 억	3258101	N	N	33	N	N
56	20240723	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	50	2	0.25	145729450	7249	7.77	20000	20200	20000	26050	14050	20050	20103.39	9.09	-2036	20650	20350	20150	19850	19650	20250	19750	2193	6000	5000	15230	50	1	35862119	7208	5.62	0.37	12	0.02	3576.00	54525.00	29800	20230727	-32.55	19600	20240709	2.55	27350	-26.51	20240226	19600	2.55	20240709	29800	-32.55	20230727	19600	2.55	20240709	1.50	N	001430	5000	2193 억	3258101	N	N	33	N	N
57	20240723	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20000	-50	5	-0.25	21417400	1070	1.15	20000	20050	20000	26050	14050	20050	20016.26	9.09	58	20650	20350	20150	19850	19650	20250	19750	2193	6000	5000	15230	50	1	35862119	7172	5.59	0.37	12	0.00	3576.00	54525.00	29800	20230727	-32.89	19600	20240709	2.04	27350	-26.87	20240226	19600	2.04	20240709	29800	-32.89	20230727	19600	2.04	20240709	1.50	N	001430	5000	2193 억	3258101	N	N	33	N	N
58	20240722	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20050	-350	5	-1.72	1860604770	92702	118.76	20450	20450	19950	26500	14300	20400	20070.86	9.16	-24574	21233	20816	20533	20116	19833	20675	19975	2193	6100	5000	15500	50	1	35862119	7190	5.61	0.37	12	0.26	3576.00	54525.00	29800	20230727	-32.72	19600	20240709	2.30	27350	-26.69	20240226	19600	2.30	20240709	29800	-32.72	20230727	19600	2.30	20240709	1.51	N	001430	5000	2193 억	3283193	N	N	33	N	N
59	20240722	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20150	-250	5	-1.23	1682510870	83846	107.41	20450	20450	19950	26500	14300	20400	20066.68	9.16	-19902	21233	20816	20533	20116	19833	20675	19975	2193	6100	5000	15500	50	1	35862119	7226	5.63	0.37	12	0.23	3576.00	54525.00	29800	20230727	-32.38	19600	20240709	2.81	27350	-26.33	20240226	19600	2.81	20240709	29800	-32.38	20230727	19600	2.81	20240709	1.51	N	001430	5000	2193 억	3283193	N	N	39	N	N
60	20240722	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19990	-410	5	-2.01	1500880710	74783	95.80	20450	20450	19950	26500	14300	20400	20069.81	9.16	-16881	21233	20816	20533	20116	19833	20675	19975	2193	6100	5000	15500	10	1	35862119	7169	5.59	0.37	12	0.21	3576.00	54525.00	29800	20230727	-32.92	19600	20240709	1.99	27350	-26.91	20240226	19600	1.99	20240709	29800	-32.92	20230727	19600	1.99	20240709	1.51	N	001430	5000	2193 억	3283193	N	N	39	N	N
61	20240722	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20000	-400	5	-1.96	1222587800	60856	77.96	20450	20450	19950	26500	14300	20400	20089.85	9.16	-16175	21233	20816	20533	20116	19833	20675	19975	2193	6100	5000	15500	50	1	35862119	7172	5.59	0.37	12	0.17	3576.00	54525.00	29800	20230727	-32.89	19600	20240709	2.04	27350	-26.87	20240226	19600	2.04	20240709	29800	-32.89	20230727	19600	2.04	20240709	1.51	N	001430	5000	2193 억	3283193	N	N	39	N	N
62	20240722	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20000	-400	5	-1.96	1063518170	52916	67.79	20450	20450	19950	26500	14300	20400	20098.23	9.16	-13514	21233	20816	20533	20116	19833	20675	19975	2193	6100	5000	15500	50	1	35862119	7172	5.59	0.37	12	0.15	3576.00	54525.00	29800	20230727	-32.89	19600	20240709	2.04	27350	-26.87	20240226	19600	2.04	20240709	29800	-32.89	20230727	19600	2.04	20240709	1.51	N	001430	5000	2193 억	3283193	N	N	39	N	N
63	20240722	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20050	-350	5	-1.72	762506200	37855	48.49	20450	20450	20000	26500	14300	20400	20142.81	9.16	-3973	21233	20816	20533	20116	19833	20675	19975	2193	6100	5000	15500	50	1	35862119	7190	5.61	0.37	12	0.11	3576.00	54525.00	29800	20230727	-32.72	19600	20240709	2.30	27350	-26.69	20240226	19600	2.30	20240709	29800	-32.72	20230727	19600	2.30	20240709	1.51	N	001430	5000	2193 억	3283193	N	N	39	N	N
64	20240722	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	-200	5	-0.98	291483750	14380	18.42	20450	20450	20150	26500	14300	20400	20270.08	9.16	-5336	21233	20816	20533	20116	19833	20675	19975	2193	6100	5000	15500	50	1	35862119	7244	5.65	0.37	12	0.04	3576.00	54525.00	29800	20230727	-32.21	19600	20240709	3.06	27350	-26.14	20240226	19600	3.06	20240709	29800	-32.21	20230727	19600	3.06	20240709	1.51	N	001430	5000	2193 억	3283193	N	N	39	N	N
65	20240722	090118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20350	-50	5	-0.25	36303400	1778	2.28	20450	20450	20350	26500	14300	20400	20418.11	9.16	-1502	21233	20816	20533	20116	19833	20675	19975	2193	6100	5000	15500	50	1	35862119	7298	5.69	0.37	12	0.00	3576.00	54525.00	29800	20230727	-31.71	19600	20240709	3.83	27350	-25.59	20240226	19600	3.83	20240709	29800	-31.71	20230727	19600	3.83	20240709	1.51	N	001430	5000	2193 억	3283193	N	N	39	N	N
66	20240719	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	-600	5	-2.86	1587013700	77539	29.90	20900	20950	20250	27300	14700	21000	20467.44	9.28	-45741	21700	21350	20750	20400	19800	21525	20575	2193	6300	5000	15960	50	1	35862119	7316	5.70	0.37	12	0.22	3576.00	54525.00	29800	20230727	-31.54	19600	20240709	4.08	27350	-25.41	20240226	19600	4.08	20240709	29800	-31.54	20230727	19600	4.08	20240709	1.53	N	001430	5000	2193 억	3328539	N	N	39	N	N
67	20240719	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	-550	5	-2.62	1450602000	70866	27.33	20900	20950	20250	27300	14700	21000	20469.65	9.28	-43125	21700	21350	20750	20400	19800	21525	20575	2193	6300	5000	15960	50	1	35862119	7334	5.72	0.38	12	0.20	3576.00	54525.00	29800	20230727	-31.38	19600	20240709	4.34	27350	-25.23	20240226	19600	4.34	20240709	29800	-31.38	20230727	19600	4.34	20240709	1.53	N	001430	5000	2193 억	3328539	N	N	260	N	N
68	20240719	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20500	-500	5	-2.38	1248068150	60955	23.51	20900	20950	20250	27300	14700	21000	20475.24	9.28	-39072	21700	21350	20750	20400	19800	21525	20575	2193	6300	5000	15960	50	1	35862119	7352	5.73	0.38	12	0.17	3576.00	54525.00	29800	20230727	-31.21	19600	20240709	4.59	27350	-25.05	20240226	19600	4.59	20240709	29800	-31.21	20230727	19600	4.59	20240709	1.53	N	001430	5000	2193 억	3328539	N	N	260	N	N
69	20240719	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20350	-650	5	-3.10	1127280800	55032	21.22	20900	20950	20250	27300	14700	21000	20484.10	9.28	-35663	21700	21350	20750	20400	19800	21525	20575	2193	6300	5000	15960	50	1	35862119	7298	5.69	0.37	12	0.15	3576.00	54525.00	29800	20230727	-31.71	19600	20240709	3.83	27350	-25.59	20240226	19600	3.83	20240709	29800	-31.71	20230727	19600	3.83	20240709	1.53	N	001430	5000	2193 억	3328539	N	N	260	N	N
70	20240719	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	-600	5	-2.86	1000239100	48795	18.82	20900	20950	20250	27300	14700	21000	20498.80	9.28	-31887	21700	21350	20750	20400	19800	21525	20575	2193	6300	5000	15960	50	1	35862119	7316	5.70	0.37	12	0.14	3576.00	54525.00	29800	20230727	-31.54	19600	20240709	4.08	27350	-25.41	20240226	19600	4.08	20240709	29800	-31.54	20230727	19600	4.08	20240709	1.53	N	001430	5000	2193 억	3328539	N	N	260	N	N
71	20240719	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	-600	5	-2.86	859780650	41897	16.16	20900	20950	20250	27300	14700	21000	20521.29	9.28	-27645	21700	21350	20750	20400	19800	21525	20575	2193	6300	5000	15960	50	1	35862119	7316	5.70	0.37	12	0.12	3576.00	54525.00	29800	20230727	-31.54	19600	20240709	4.08	27350	-25.41	20240226	19600	4.08	20240709	29800	-31.54	20230727	19600	4.08	20240709	1.53	N	001430	5000	2193 억	3328539	N	N	260	N	N
72	20240719	100116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	-550	5	-2.62	513282000	24889	9.60	20900	20950	20350	27300	14700	21000	20622.85	9.28	-16727	21700	21350	20750	20400	19800	21525	20575	2193	6300	5000	15960	50	1	35862119	7334	5.72	0.38	12	0.07	3576.00	54525.00	29800	20230727	-31.38	19600	20240709	4.34	27350	-25.23	20240226	19600	4.34	20240709	29800	-31.38	20230727	19600	4.34	20240709	1.53	N	001430	5000	2193 억	3328539	N	N	260	N	N
73	20240719	090123	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20750	-250	5	-1.19	149474050	7183	2.77	20900	20950	20750	27300	14700	21000	20809.42	9.28	-5685	21700	21350	20750	20400	19800	21525	20575	2193	6300	5000	15960	50	1	35862119	7441	5.80	0.38	12	0.02	3576.00	54525.00	29800	20230727	-30.37	19600	20240709	5.87	27350	-24.13	20240226	19600	5.87	20240709	29800	-30.37	20230727	19600	5.87	20240709	1.53	N	001430	5000	2193 억	3328539	N	N	260	N	N
74	20240718	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	21000	650	2	3.19	4403020500	212437	266.78	20450	21100	20150	26450	14250	20350	20726.16	9.20	31870	20783	20566	20383	20166	19983	20550	20150	2193	6100	5000	15460	50	1	35862119	7531	5.87	0.39	12	0.59	3576.00	54525.00	29800	20230727	-29.53	19600	20240709	7.14	27350	-23.22	20240226	19600	7.14	20240709	29800	-29.53	20230727	19600	7.14	20240709	1.53	N	001430	5000	2193 억	3298407	N	N	260	N	N
75	20240718	150118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	21000	650	2	3.19	3946214500	190669	239.44	20450	21100	20150	26450	14250	20350	20696.68	9.20	26056	20783	20566	20383	20166	19983	20550	20150	2193	6100	5000	15460	50	1	35862119	7531	5.87	0.39	12	0.53	3576.00	54525.00	29800	20230727	-29.53	19600	20240709	7.14	27350	-23.22	20240226	19600	7.14	20240709	29800	-29.53	20230727	19600	7.14	20240709	1.53	N	001430	5000	2193 억	3298407	N	N	0	N	N
76	20240718	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20700	350	2	1.72	2752601400	133573	167.74	20450	20800	20150	26450	14250	20350	20607.47	9.20	25807	20783	20566	20383	20166	19983	20550	20150	2193	6100	5000	15460	50	1	35862119	7423	5.79	0.38	12	0.37	3576.00	54525.00	29800	20230727	-30.54	19600	20240709	5.61	27350	-24.31	20240226	19600	5.61	20240709	29800	-30.54	20230727	19600	5.61	20240709	1.53	N	001430	5000	2193 억	3298407	N	N	0	N	N
77	20240718	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20650	300	2	1.47	2240457900	108864	136.71	20450	20800	20150	26450	14250	20350	20580.34	9.20	25441	20783	20566	20383	20166	19983	20550	20150	2193	6100	5000	15460	50	1	35862119	7406	5.77	0.38	12	0.30	3576.00	54525.00	29800	20230727	-30.70	19600	20240709	5.36	27350	-24.50	20240226	19600	5.36	20240709	29800	-30.70	20230727	19600	5.36	20240709	1.53	N	001430	5000	2193 억	3298407	N	N	0	N	N
78	20240718	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20750	400	2	1.97	2014624150	97961	123.02	20450	20800	20150	26450	14250	20350	20565.57	9.20	24998	20783	20566	20383	20166	19983	20550	20150	2193	6100	5000	15460	50	1	35862119	7441	5.80	0.38	12	0.27	3576.00	54525.00	29800	20230727	-30.37	19600	20240709	5.87	27350	-24.13	20240226	19600	5.87	20240709	29800	-30.37	20230727	19600	5.87	20240709	1.53	N	001430	5000	2193 억	3298407	N	N	0	N	N
79	20240718	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20700	350	2	1.72	1260800700	61513	77.25	20450	20800	20150	26450	14250	20350	20496.49	9.20	9843	20783	20566	20383	20166	19983	20550	20150	2193	6100	5000	15460	50	1	35862119	7423	5.79	0.38	12	0.17	3576.00	54525.00	29800	20230727	-30.54	19600	20240709	5.61	27350	-24.31	20240226	19600	5.61	20240709	29800	-30.54	20230727	19600	5.61	20240709	1.53	N	001430	5000	2193 억	3298407	N	N	0	N	N
80	20240718	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20600	250	2	1.23	663799900	32643	40.99	20450	20600	20150	26450	14250	20350	20335.14	9.20	6244	20783	20566	20383	20166	19983	20550	20150	2193	6100	5000	15460	50	1	35862119	7388	5.76	0.38	12	0.09	3576.00	54525.00	29800	20230727	-30.87	19600	20240709	5.10	27350	-24.68	20240226	19600	5.10	20240709	29800	-30.87	20230727	19600	5.10	20240709	1.53	N	001430	5000	2193 억	3298407	N	N	0	N	N
81	20240718	090120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	100	2	0.49	33974800	1662	2.09	20450	20500	20350	26450	14250	20350	20442.12	9.20	657	20783	20566	20383	20166	19983	20550	20150	2193	6100	5000	15460	50	1	35862119	7334	5.72	0.38	12	0.00	3576.00	54525.00	29800	20230727	-31.38	19600	20240709	4.34	27350	-25.23	20240226	19600	4.34	20240709	29800	-31.38	20230727	19600	4.34	20240709	1.53	N	001430	5000	2193 억	3298407	N	N	0	N	N
82	20240717	160120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20350	50	2	0.25	1618319900	79163	79.87	20350	20600	20200	26350	14250	20300	20443.44	9.23	-12328	21133	20716	20483	20066	19833	20600	19950	2193	6050	5000	15420	50	1	35862119	7298	5.69	0.37	12	0.22	3576.00	54525.00	29800	20230727	-31.71	19600	20240709	3.83	27350	-25.59	20240226	19600	3.83	20240709	29800	-31.71	20230727	19600	3.83	20240709	1.54	N	001430	5000	2193 억	3310691	N	N	413	N	N
83	20240717	150120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20550	250	2	1.23	1400846900	68530	69.14	20350	20600	20200	26350	14250	20300	20441.57	9.23	-10707	21133	20716	20483	20066	19833	20600	19950	2193	6050	5000	15420	50	1	35862119	7370	5.75	0.38	12	0.19	3576.00	54525.00	29800	20230727	-31.04	19600	20240709	4.85	27350	-24.86	20240226	19600	4.85	20240709	29800	-31.04	20230727	19600	4.85	20240709	1.54	N	001430	5000	2193 억	3310691	N	N	413	N	N
84	20240717	140120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20500	200	2	0.99	1066553600	52220	52.68	20350	20600	20200	26350	14250	20300	20424.46	9.23	-5136	21133	20716	20483	20066	19833	20600	19950	2193	6050	5000	15420	50	1	35862119	7352	5.73	0.38	12	0.15	3576.00	54525.00	29800	20230727	-31.21	19600	20240709	4.59	27350	-25.05	20240226	19600	4.59	20240709	29800	-31.21	20230727	19600	4.59	20240709	1.54	N	001430	5000	2193 억	3310691	N	N	413	N	N
85	20240717	130120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20500	200	2	0.99	866014050	42457	42.83	20350	20550	20200	26350	14250	20300	20397.66	9.23	-1699	21133	20716	20483	20066	19833	20600	19950	2193	6050	5000	15420	50	1	35862119	7352	5.73	0.38	12	0.12	3576.00	54525.00	29800	20230727	-31.21	19600	20240709	4.59	27350	-25.05	20240226	19600	4.59	20240709	29800	-31.21	20230727	19600	4.59	20240709	1.54	N	001430	5000	2193 억	3310691	N	N	413	N	N
86	20240717	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20500	200	2	0.99	759164500	37243	37.57	20350	20550	20200	26350	14250	20300	20384.30	9.23	176	21133	20716	20483	20066	19833	20600	19950	2193	6050	5000	15420	50	1	35862119	7352	5.73	0.38	12	0.10	3576.00	54525.00	29800	20230727	-31.21	19600	20240709	4.59	27350	-25.05	20240226	19600	4.59	20240709	29800	-31.21	20230727	19600	4.59	20240709	1.54	N	001430	5000	2193 억	3310691	N	N	413	N	N
87	20240717	110120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20350	50	2	0.25	430252100	21145	21.33	20350	20450	20200	26350	14250	20300	20347.92	9.23	-3748	21133	20716	20483	20066	19833	20600	19950	2193	6050	5000	15420	50	1	35862119	7298	5.69	0.37	12	0.06	3576.00	54525.00	29800	20230727	-31.71	19600	20240709	3.83	27350	-25.59	20240226	19600	3.83	20240709	29800	-31.71	20230727	19600	3.83	20240709	1.54	N	001430	5000	2193 억	3310691	N	N	413	N	N
88	20240717	100120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	100	2	0.49	232288550	11414	11.52	20350	20450	20200	26350	14250	20300	20351.63	9.23	-2087	21133	20716	20483	20066	19833	20600	19950	2193	6050	5000	15420	50	1	35862119	7316	5.70	0.37	12	0.03	3576.00	54525.00	29800	20230727	-31.54	19600	20240709	4.08	27350	-25.41	20240226	19600	4.08	20240709	29800	-31.54	20230727	19600	4.08	20240709	1.54	N	001430	5000	2193 억	3310691	N	N	413	N	N
89	20240717	090116	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	100	2	0.49	8176350	402	0.41	20350	20400	20350	26350	14250	20300	20351.47	9.23	26	21133	20716	20483	20066	19833	20600	19950	2193	6050	5000	15420	50	1	35862119	7316	5.70	0.37	12	0.00	3576.00	54525.00	29800	20230727	-31.54	19600	20240709	4.08	27350	-25.41	20240226	19600	4.08	20240709	29800	-31.54	20230727	19600	4.08	20240709	1.54	N	001430	5000	2193 억	3310691	N	N	413	N	N
90	20240716	160120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20300	-450	5	-2.17	2026538150	98861	107.64	20800	20900	20250	26950	14550	20750	20498.88	9.34	-37142	21216	20982	20666	20432	20116	21100	20550	2193	6200	5000	15770	50	1	35862119	7280	5.68	0.37	12	0.28	3576.00	54525.00	29800	20230727	-31.88	19600	20240709	3.57	27350	-25.78	20240226	19600	3.57	20240709	29800	-31.88	20230727	19600	3.57	20240709	1.53	N	001430	5000	2193 억	3348718	N	N	413	N	N
91	20240716	150120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20300	-450	5	-2.17	1883553150	91821	99.97	20800	20900	20250	26950	14550	20750	20513.32	9.34	-33546	21216	20982	20666	20432	20116	21100	20550	2193	6200	5000	15770	50	1	35862119	7280	5.68	0.37	12	0.26	3576.00	54525.00	29800	20230727	-31.88	19600	20240709	3.57	27350	-25.78	20240226	19600	3.57	20240709	29800	-31.88	20230727	19600	3.57	20240709	1.53	N	001430	5000	2193 억	3348718	N	N	89	N	N
92	20240716	140121	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20300	-450	5	-2.17	1619970250	78846	85.85	20800	20900	20300	26950	14550	20750	20546.00	9.34	-26263	21216	20982	20666	20432	20116	21100	20550	2193	6200	5000	15770	50	1	35862119	7280	5.68	0.37	12	0.22	3576.00	54525.00	29800	20230727	-31.88	19600	20240709	3.57	27350	-25.78	20240226	19600	3.57	20240709	29800	-31.88	20230727	19600	3.57	20240709	1.53	N	001430	5000	2193 억	3348718	N	N	89	N	N
93	20240716	130120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20350	-400	5	-1.93	1496089650	72746	79.21	20800	20900	20300	26950	14550	20750	20565.94	9.34	-23690	21216	20982	20666	20432	20116	21100	20550	2193	6200	5000	15770	50	1	35862119	7298	5.69	0.37	12	0.20	3576.00	54525.00	29800	20230727	-31.71	19600	20240709	3.83	27350	-25.59	20240226	19600	3.83	20240709	29800	-31.71	20230727	19600	3.83	20240709	1.53	N	001430	5000	2193 억	3348718	N	N	89	N	N
94	20240716	120121	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	-300	5	-1.45	1119418050	54251	59.07	20800	20900	20350	26950	14550	20750	20634.05	9.34	-19312	21216	20982	20666	20432	20116	21100	20550	2193	6200	5000	15770	50	1	35862119	7334	5.72	0.38	12	0.15	3576.00	54525.00	29800	20230727	-31.38	19600	20240709	4.34	27350	-25.23	20240226	19600	4.34	20240709	29800	-31.38	20230727	19600	4.34	20240709	1.53	N	001430	5000	2193 억	3348718	N	N	89	N	N
95	20240716	110121	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20550	-200	5	-0.96	782106950	37760	41.11	20800	20900	20450	26950	14550	20750	20712.58	9.34	-14884	21216	20982	20666	20432	20116	21100	20550	2193	6200	5000	15770	50	1	35862119	7370	5.75	0.38	12	0.11	3576.00	54525.00	29800	20230727	-31.04	19600	20240709	4.85	27350	-24.86	20240226	19600	4.85	20240709	29800	-31.04	20230727	19600	4.85	20240709	1.53	N	001430	5000	2193 억	3348718	N	N	89	N	N
96	20240716	100120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20550	-200	5	-0.96	588297950	28315	30.83	20800	20900	20550	26950	14550	20750	20776.90	9.34	-12823	21216	20982	20666	20432	20116	21100	20550	2193	6200	5000	15770	50	1	35862119	7370	5.75	0.38	12	0.08	3576.00	54525.00	29800	20230727	-31.04	19600	20240709	4.85	27350	-24.86	20240226	19600	4.85	20240709	29800	-31.04	20230727	19600	4.85	20240709	1.53	N	001430	5000	2193 억	3348718	N	N	89	N	N
97	20240716	090120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20650	-100	5	-0.48	17562700	846	0.92	20800	20800	20650	26950	14550	20750	20759.69	9.34	-350	21216	20982	20666	20432	20116	21100	20550	2193	6200	5000	15770	50	1	35862119	7406	5.77	0.38	12	0.00	3576.00	54525.00	29800	20230727	-30.70	19600	20240709	5.36	27350	-24.50	20240226	19600	5.36	20240709	29800	-30.70	20230727	19600	5.36	20240709	1.53	N	001430	5000	2193 억	3348718	N	N	89	N	N
98	20240715	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20750	250	2	1.22	1892595750	91485	79.62	20600	20900	20350	26650	14350	20500	20687.33	9.35	-6924	20900	20700	20400	20200	19900	20800	20300	2193	6150	5000	15580	50	1	35862119	7441	5.80	0.38	12	0.26	3576.00	54525.00	29800	20230727	-30.37	19600	20240709	5.87	27350	-24.13	20240226	19600	5.87	20240709	29800	-30.37	20230727	19600	5.87	20240709	1.55	N	001430	5000	2193 억	3352449	N	N	89	N	N
99	20240715	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20800	300	2	1.46	1766863300	85429	74.35	20600	20900	20350	26650	14350	20500	20682.24	9.35	-4321	20900	20700	20400	20200	19900	20800	20300	2193	6150	5000	15580	50	1	35862119	7459	5.82	0.38	12	0.24	3576.00	54525.00	29800	20230727	-30.20	19600	20240709	6.12	27350	-23.95	20240226	19600	6.12	20240709	29800	-30.20	20230727	19600	6.12	20240709	1.55	N	001430	5000	2193 억	3352449	N	N	46	N	N
100	20240715	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20800	300	2	1.46	1559998050	75500	65.71	20600	20900	20350	26650	14350	20500	20662.23	9.35	-1768	20900	20700	20400	20200	19900	20800	20300	2193	6150	5000	15580	50	1	35862119	7459	5.82	0.38	12	0.21	3576.00	54525.00	29800	20230727	-30.20	19600	20240709	6.12	27350	-23.95	20240226	19600	6.12	20240709	29800	-30.20	20230727	19600	6.12	20240709	1.55	N	001430	5000	2193 억	3352449	N	N	46	N	N
101	20240715	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20750	250	2	1.22	1294733450	62755	54.62	20600	20850	20350	26650	14350	20500	20631.56	9.35	314	20900	20700	20400	20200	19900	20800	20300	2193	6150	5000	15580	50	1	35862119	7441	5.80	0.38	12	0.17	3576.00	54525.00	29800	20230727	-30.37	19600	20240709	5.87	27350	-24.13	20240226	19600	5.87	20240709	29800	-30.37	20230727	19600	5.87	20240709	1.55	N	001430	5000	2193 억	3352449	N	N	46	N	N
102	20240715	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20650	150	2	0.73	1023880250	49673	43.23	20600	20850	20350	26650	14350	20500	20612.41	9.35	2078	20900	20700	20400	20200	19900	20800	20300	2193	6150	5000	15580	50	1	35862119	7406	5.77	0.38	12	0.14	3576.00	54525.00	29800	20230727	-30.70	19600	20240709	5.36	27350	-24.50	20240226	19600	5.36	20240709	29800	-30.70	20230727	19600	5.36	20240709	1.55	N	001430	5000	2193 억	3352449	N	N	46	N	N
103	20240715	110120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20600	100	2	0.49	685532500	33366	29.04	20600	20700	20350	26650	14350	20500	20545.84	9.35	3585	20900	20700	20400	20200	19900	20800	20300	2193	6150	5000	15580	50	1	35862119	7388	5.76	0.38	12	0.09	3576.00	54525.00	29800	20230727	-30.87	19600	20240709	5.10	27350	-24.68	20240226	19600	5.10	20240709	29800	-30.87	20230727	19600	5.10	20240709	1.55	N	001430	5000	2193 억	3352449	N	N	46	N	N
104	20240715	100120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20500	0	3	0.00	383991950	18721	16.29	20600	20650	20350	26650	14350	20500	20511.29	9.35	2955	20900	20700	20400	20200	19900	20800	20300	2193	6150	5000	15580	50	1	35862119	7352	5.73	0.38	12	0.05	3576.00	54525.00	29800	20230727	-31.21	19600	20240709	4.59	27350	-25.05	20240226	19600	4.59	20240709	29800	-31.21	20230727	19600	4.59	20240709	1.55	N	001430	5000	2193 억	3352449	N	N	46	N	N
105	20240715	090120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20600	100	2	0.49	26139400	1269	1.10	20600	20650	20500	26650	14350	20500	20598.42	9.35	234	20900	20700	20400	20200	19900	20800	20300	2193	6150	5000	15580	50	1	35862119	7388	5.76	0.38	12	0.00	3576.00	54525.00	29800	20230727	-30.87	19600	20240709	5.10	27350	-24.68	20240226	19600	5.10	20240709	29800	-30.87	20230727	19600	5.10	20240709	1.55	N	001430	5000	2193 억	3352449	N	N	46	N	N
106	20240712	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20500	250	2	1.23	2328326200	113908	107.73	20300	20600	20100	26300	14200	20250	20440.36	9.41	779	20670	20460	20140	19930	19610	20565	20035	2193	6050	5000	15390	50	1	35862119	7352	5.73	0.38	12	0.32	3576.00	54525.00	29800	20230727	-31.21	19600	20240709	4.59	27350	-25.05	20240226	19600	4.59	20240709	29800	-31.21	20230727	19600	4.59	20240709	1.53	N	001430	5000	2193 억	3376243	N	N	46	N	N
107	20240712	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	200	2	0.99	2175196250	106433	100.66	20300	20600	20100	26300	14200	20250	20437.32	9.41	-270	20670	20460	20140	19930	19610	20565	20035	2193	6050	5000	15390	50	1	35862119	7334	5.72	0.38	12	0.30	3576.00	54525.00	29800	20230727	-31.38	19600	20240709	4.34	27350	-25.23	20240226	19600	4.34	20240709	29800	-31.38	20230727	19600	4.34	20240709	1.53	N	001430	5000	2193 억	3376243	N	N	304	N	N
108	20240712	140120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	200	2	0.99	1965357100	96165	90.95	20300	20600	20100	26300	14200	20250	20437.44	9.41	1724	20670	20460	20140	19930	19610	20565	20035	2193	6050	5000	15390	50	1	35862119	7334	5.72	0.38	12	0.27	3576.00	54525.00	29800	20230727	-31.38	19600	20240709	4.34	27350	-25.23	20240226	19600	4.34	20240709	29800	-31.38	20230727	19600	4.34	20240709	1.53	N	001430	5000	2193 억	3376243	N	N	304	N	N
109	20240712	130120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	200	2	0.99	1846055300	90331	85.43	20300	20600	20100	26300	14200	20250	20436.67	9.41	3825	20670	20460	20140	19930	19610	20565	20035	2193	6050	5000	15390	50	1	35862119	7334	5.72	0.38	12	0.25	3576.00	54525.00	29800	20230727	-31.38	19600	20240709	4.34	27350	-25.23	20240226	19600	4.34	20240709	29800	-31.38	20230727	19600	4.34	20240709	1.53	N	001430	5000	2193 억	3376243	N	N	304	N	N
110	20240712	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	150	2	0.74	1700732550	83231	78.72	20300	20600	20100	26300	14200	20250	20434.00	9.41	7087	20670	20460	20140	19930	19610	20565	20035	2193	6050	5000	15390	50	1	35862119	7316	5.70	0.37	12	0.23	3576.00	54525.00	29800	20230727	-31.54	19600	20240709	4.08	27350	-25.41	20240226	19600	4.08	20240709	29800	-31.54	20230727	19600	4.08	20240709	1.53	N	001430	5000	2193 억	3376243	N	N	304	N	N
111	20240712	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	200	2	0.99	1529030350	74835	70.78	20300	20600	20100	26300	14200	20250	20432.15	9.41	10529	20670	20460	20140	19930	19610	20565	20035	2193	6050	5000	15390	50	1	35862119	7334	5.72	0.38	12	0.21	3576.00	54525.00	29800	20230727	-31.38	19600	20240709	4.34	27350	-25.23	20240226	19600	4.34	20240709	29800	-31.38	20230727	19600	4.34	20240709	1.53	N	001430	5000	2193 억	3376243	N	N	304	N	N
112	20240712	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	200	2	0.99	1072459900	52593	49.74	20300	20550	20100	26300	14200	20250	20391.82	9.41	12322	20670	20460	20140	19930	19610	20565	20035	2193	6050	5000	15390	50	1	35862119	7334	5.72	0.38	12	0.15	3576.00	54525.00	29800	20230727	-31.38	19600	20240709	4.34	27350	-25.23	20240226	19600	4.34	20240709	29800	-31.38	20230727	19600	4.34	20240709	1.53	N	001430	5000	2193 억	3376243	N	N	304	N	N
113	20240712	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20300	50	2	0.25	21830900	1075	1.02	20300	20350	20300	26300	14200	20250	20310.69	9.41	268	20670	20460	20140	19930	19610	20565	20035	2193	6050	5000	15390	50	1	35862119	7280	5.68	0.37	12	0.00	3576.00	54525.00	29800	20230727	-31.88	19600	20240709	3.57	27350	-25.78	20240226	19600	3.57	20240709	29800	-31.88	20230727	19600	3.57	20240709	1.53	N	001430	5000	2193 억	3376243	N	N	304	N	N
114	20240711	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20250	540	2	2.74	2118882410	105217	51.51	19930	20350	19820	25600	13800	19710	20138.19	9.42	17678	21563	20636	20173	19246	18783	20405	19015	2193	5890	5000	14970	50	1	35862119	7262	5.66	0.37	12	0.29	3576.00	54525.00	29800	20230727	-32.05	19600	20240709	3.32	27350	-25.96	20240226	19600	3.32	20240709	29800	-32.05	20230727	19600	3.32	20240709	1.53	N	001430	5000	2193 억	3376740	N	N	304	N	N
115	20240711	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20300	590	2	2.99	1721829510	85625	41.92	19930	20300	19820	25600	13800	19710	20108.96	9.42	20303	21563	20636	20173	19246	18783	20405	19015	2193	5890	5000	14970	50	1	35862119	7280	5.68	0.37	12	0.24	3576.00	54525.00	29800	20230727	-31.88	19600	20240709	3.57	27350	-25.78	20240226	19600	3.57	20240709	29800	-31.88	20230727	19600	3.57	20240709	1.53	N	001430	5000	2193 억	3376740	N	N	252	N	N
116	20240711	140120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20150	440	2	2.23	1329346010	66183	32.40	19930	20200	19820	25600	13800	19710	20085.91	9.42	15629	21563	20636	20173	19246	18783	20405	19015	2193	5890	5000	14970	50	1	35862119	7226	5.63	0.37	12	0.18	3576.00	54525.00	29800	20230727	-32.38	19600	20240709	2.81	27350	-26.33	20240226	19600	2.81	20240709	29800	-32.38	20230727	19600	2.81	20240709	1.53	N	001430	5000	2193 억	3376740	N	N	252	N	N
117	20240711	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	390	2	1.98	1129173860	56242	27.54	19930	20200	19820	25600	13800	19710	20077.06	9.42	15239	21563	20636	20173	19246	18783	20405	19015	2193	5890	5000	14970	50	1	35862119	7208	5.62	0.37	12	0.16	3576.00	54525.00	29800	20230727	-32.55	19600	20240709	2.55	27350	-26.51	20240226	19600	2.55	20240709	29800	-32.55	20230727	19600	2.55	20240709	1.53	N	001430	5000	2193 억	3376740	N	N	252	N	N
118	20240711	120120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	390	2	1.98	964728010	48068	23.53	19930	20200	19820	25600	13800	19710	20070.07	9.42	13524	21563	20636	20173	19246	18783	20405	19015	2193	5890	5000	14970	50	1	35862119	7208	5.62	0.37	12	0.13	3576.00	54525.00	29800	20230727	-32.55	19600	20240709	2.55	27350	-26.51	20240226	19600	2.55	20240709	29800	-32.55	20230727	19600	2.55	20240709	1.53	N	001430	5000	2193 억	3376740	N	N	252	N	N
119	20240711	110120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	390	2	1.98	824378310	41078	20.11	19930	20200	19820	25600	13800	19710	20068.61	9.42	13565	21563	20636	20173	19246	18783	20405	19015	2193	5890	5000	14970	50	1	35862119	7208	5.62	0.37	12	0.11	3576.00	54525.00	29800	20230727	-32.55	19600	20240709	2.55	27350	-26.51	20240226	19600	2.55	20240709	29800	-32.55	20230727	19600	2.55	20240709	1.53	N	001430	5000	2193 억	3376740	N	N	252	N	N
120	20240711	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20050	340	2	1.73	394016210	19657	9.62	19930	20150	19820	25600	13800	19710	20044.57	9.42	8373	21563	20636	20173	19246	18783	20405	19015	2193	5890	5000	14970	50	1	35862119	7190	5.61	0.37	12	0.05	3576.00	54525.00	29800	20230727	-32.72	19600	20240709	2.30	27350	-26.69	20240226	19600	2.30	20240709	29800	-32.72	20230727	19600	2.30	20240709	1.53	N	001430	5000	2193 억	3376740	N	N	252	N	N
121	20240711	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19930	220	2	1.12	5955180	299	0.15	19930	19940	19820	25600	13800	19710	19916.99	9.42	33	21563	20636	20173	19246	18783	20405	19015	2193	5890	5000	14970	10	1	35862119	7147	5.57	0.37	12	0.00	3576.00	54525.00	29800	20230727	-33.12	19600	20240709	1.68	27350	-27.13	20240226	19600	1.68	20240709	29800	-33.12	20230727	19600	1.68	20240709	1.53	N	001430	5000	2193 억	3376740	N	N	252	N	N
122	20240710	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19710	110	2	0.56	4099131800	203568	221.52	19900	21100	19710	25450	13720	19600	20136.43	9.58	-51496	20066	19832	19716	19482	19366	19775	19425	2193	5850	5000	14890	10	1	35862119	7068	5.51	0.36	12	0.57	3576.00	54525.00	29800	20230727	-33.86	19600	20240709	0.56	27350	-27.93	20240226	19600	0.56	20240709	29800	-33.86	20230727	19600	0.56	20240709	1.56	N	001430	5000	2193 억	3435547	N	N	252	N	N
123	20240710	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19780	180	2	0.92	3824612700	189653	206.38	19900	21100	19760	25450	13720	19600	20166.37	9.58	-43890	20066	19832	19716	19482	19366	19775	19425	2193	5850	5000	14890	10	1	35862119	7094	5.53	0.36	12	0.53	3576.00	54525.00	29800	20230727	-33.62	19600	20240709	0.92	27350	-27.68	20240226	19600	0.92	20240709	29800	-33.62	20230727	19600	0.92	20240709	1.56	N	001430	5000	2193 억	3435547	N	N	4952	N	N
124	20240710	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19800	200	2	1.02	3431010790	169761	184.73	19900	21100	19800	25450	13720	19600	20210.83	9.58	-33796	20066	19832	19716	19482	19366	19775	19425	2193	5850	5000	14890	10	1	35862119	7101	5.54	0.36	12	0.47	3576.00	54525.00	29800	20230727	-33.56	19600	20240709	1.02	27350	-27.61	20240226	19600	1.02	20240709	29800	-33.56	20230727	19600	1.02	20240709	1.56	N	001430	5000	2193 억	3435547	N	N	4952	N	N
125	20240710	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19970	370	2	1.89	2965120330	146370	159.28	19900	21100	19900	25450	13720	19600	20257.71	9.58	-21644	20066	19832	19716	19482	19366	19775	19425	2193	5850	5000	14890	10	1	35862119	7162	5.58	0.37	12	0.41	3576.00	54525.00	29800	20230727	-32.99	19600	20240709	1.89	27350	-26.98	20240226	19600	1.89	20240709	29800	-32.99	20230727	19600	1.89	20240709	1.56	N	001430	5000	2193 억	3435547	N	N	4952	N	N
126	20240710	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19930	330	2	1.68	2803307300	138267	150.46	19900	21100	19900	25450	13720	19600	20274.59	9.58	-18072	20066	19832	19716	19482	19366	19775	19425	2193	5850	5000	14890	10	1	35862119	7147	5.57	0.37	12	0.39	3576.00	54525.00	29800	20230727	-33.12	19600	20240709	1.68	27350	-27.13	20240226	19600	1.68	20240709	29800	-33.12	20230727	19600	1.68	20240709	1.56	N	001430	5000	2193 억	3435547	N	N	4952	N	N
127	20240710	110120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20050	450	2	2.30	2595991430	127895	139.17	19900	21100	19900	25450	13720	19600	20297.83	9.58	-16885	20066	19832	19716	19482	19366	19775	19425	2193	5850	5000	14890	50	1	35862119	7190	5.61	0.37	12	0.36	3576.00	54525.00	29800	20230727	-32.72	19600	20240709	2.30	27350	-26.69	20240226	19600	2.30	20240709	29800	-32.72	20230727	19600	2.30	20240709	1.56	N	001430	5000	2193 억	3435547	N	N	4952	N	N
128	20240710	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	500	2	2.55	2137088400	104966	114.22	19900	21100	19900	25450	13720	19600	20359.82	9.58	-13388	20066	19832	19716	19482	19366	19775	19425	2193	5850	5000	14890	50	1	35862119	7208	5.62	0.37	12	0.29	3576.00	54525.00	29800	20230727	-32.55	19600	20240709	2.55	27350	-26.51	20240226	19600	2.55	20240709	29800	-32.55	20230727	19600	2.55	20240709	1.56	N	001430	5000	2193 억	3435547	N	N	4952	N	N
129	20240710	090120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20950	1350	2	6.89	472348150	23109	25.15	19900	21100	19900	25450	13720	19600	20440.01	9.58	-823	20066	19832	19716	19482	19366	19775	19425	2193	5850	5000	14890	50	1	35862119	7513	5.86	0.38	12	0.06	3576.00	54525.00	29800	20230727	-29.70	19600	20240709	6.89	27350	-23.40	20240226	19600	6.89	20240709	29800	-29.70	20230727	19600	6.89	20240709	1.56	N	001430	5000	2193 억	3435547	N	N	4952	N	N
130	20240709	160119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19600	-220	5	-1.11	1776357510	90013	62.54	19900	19950	19600	25750	13880	19820	19734.74	9.66	-29961	20340	20080	19890	19630	19440	19985	19535	2193	5930	5000	15060	10	1	35862119	7029	5.48	0.36	12	0.25	3576.00	54525.00	29800	20230727	-34.23	19600	20240709	0.00	27350	-28.34	20240226	19600	0.00	20240709	29800	-34.23	20230727	19600	0.00	20240709	1.57	N	001430	5000	2193 억	3465869	N	N	4952	N	N
131	20240709	150120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19730	-90	5	-0.45	1180922300	59688	41.47	19900	19950	19710	25750	13880	19820	19784.92	9.66	-21006	20340	20080	19890	19630	19440	19985	19535	2193	5930	5000	15060	10	1	35862119	7076	5.52	0.36	12	0.17	3576.00	54525.00	29800	20230727	-33.79	19700	20240708	0.15	27350	-27.86	20240226	19700	0.15	20240708	29800	-33.79	20230727	19700	0.15	20240708	1.57	N	001430	5000	2193 억	3465869	N	N	0	N	N
132	20240709	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19750	-70	5	-0.35	878763670	44379	30.83	19900	19950	19750	25750	13880	19820	19801.34	9.66	-15549	20340	20080	19890	19630	19440	19985	19535	2193	5930	5000	15060	10	1	35862119	7083	5.52	0.36	12	0.12	3576.00	54525.00	29800	20230727	-33.72	19700	20240708	0.25	27350	-27.79	20240226	19700	0.25	20240708	29800	-33.72	20230727	19700	0.25	20240708	1.57	N	001430	5000	2193 억	3465869	N	N	0	N	N
133	20240709	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19780	-40	5	-0.20	688240450	34738	24.14	19900	19950	19750	25750	13880	19820	19812.32	9.66	-11801	20340	20080	19890	19630	19440	19985	19535	2193	5930	5000	15060	10	1	35862119	7094	5.53	0.36	12	0.10	3576.00	54525.00	29800	20230727	-33.62	19700	20240708	0.41	27350	-27.68	20240226	19700	0.41	20240708	29800	-33.62	20230727	19700	0.41	20240708	1.57	N	001430	5000	2193 억	3465869	N	N	0	N	N
134	20240709	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19760	-60	5	-0.30	590491430	29793	20.70	19900	19950	19750	25750	13880	19820	19819.80	9.66	-10678	20340	20080	19890	19630	19440	19985	19535	2193	5930	5000	15060	10	1	35862119	7086	5.53	0.36	12	0.08	3576.00	54525.00	29800	20230727	-33.69	19700	20240708	0.30	27350	-27.75	20240226	19700	0.30	20240708	29800	-33.69	20230727	19700	0.30	20240708	1.57	N	001430	5000	2193 억	3465869	N	N	0	N	N
135	20240709	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19810	-10	5	-0.05	396578730	19990	13.89	19900	19950	19780	25750	13880	19820	19838.86	9.66	-8948	20340	20080	19890	19630	19440	19985	19535	2193	5930	5000	15060	10	1	35862119	7104	5.54	0.36	12	0.06	3576.00	54525.00	29800	20230727	-33.52	19700	20240708	0.56	27350	-27.57	20240226	19700	0.56	20240708	29800	-33.52	20230727	19700	0.56	20240708	1.57	N	001430	5000	2193 억	3465869	N	N	0	N	N
136	20240709	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19830	10	2	0.05	285009820	14361	9.98	19900	19950	19780	25750	13880	19820	19846.10	9.66	-6139	20340	20080	19890	19630	19440	19985	19535	2193	5930	5000	15060	10	1	35862119	7111	5.55	0.36	12	0.04	3576.00	54525.00	29800	20230727	-33.46	19700	20240708	0.66	27350	-27.50	20240226	19700	0.66	20240708	29800	-33.46	20230727	19700	0.66	20240708	1.57	N	001430	5000	2193 억	3465869	N	N	0	N	N
137	20240709	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	19900	80	2	0.40	20534500	1032	0.72	19900	19940	19860	25750	13880	19820	19897.77	9.66	-88	20340	20080	19890	19630	19440	19985	19535	2193	5930	5000	15060	10	1	35862119	7137	5.56	0.36	12	0.00	3576.00	54525.00	29800	20230727	-33.22	19700	20240708	1.02	27350	-27.24	20240226	19700	1.02	20240708	29800	-33.22	20230727	19700	1.02	20240708	1.57	N	001430	5000	2193 억	3465869	N	N	0	N	N
138	20240708	160119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19820	-280	5	-1.39	2865313000	143887	164.40	20050	20150	19700	26100	14100	20100	19913.72	9.75	-31443	20433	20266	20133	19966	19833	20200	19900	2193	6000	5000	15270	10	1	35862119	7108	5.54	0.36	12	0.40	3576.00	54525.00	29800	20230727	-33.49	19700	20240708	0.61	27350	-27.53	20240226	19700	0.61	20240708	29800	-33.49	20230727	19700	0.61	20240708	1.55	N	001430	5000	2193 억	3497292	N	N	2521	N	N
139	20240708	150119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19860	-240	5	-1.19	2683096690	134700	153.91	20050	20150	19700	26100	14100	20100	19919.05	9.75	-29882	20433	20266	20133	19966	19833	20200	19900	2193	6000	5000	15270	10	1	35862119	7122	5.55	0.36	12	0.38	3576.00	54525.00	29800	20230727	-33.36	19700	20240708	0.81	27350	-27.39	20240226	19700	0.81	20240708	29800	-33.36	20230727	19700	0.81	20240708	1.55	N	001430	5000	2193 억	3497292	N	N	2521	N	N
140	20240708	140119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19780	-320	5	-1.59	2461516120	123548	141.16	20050	20150	19700	26100	14100	20100	19923.56	9.75	-29034	20433	20266	20133	19966	19833	20200	19900	2193	6000	5000	15270	10	1	35862119	7094	5.53	0.36	12	0.34	3576.00	54525.00	29800	20230727	-33.62	19700	20240708	0.41	27350	-27.68	20240226	19700	0.41	20240708	29800	-33.62	20230727	19700	0.41	20240708	1.55	N	001430	5000	2193 억	3497292	N	N	2521	N	N
141	20240708	130118	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19840	-260	5	-1.29	1819260060	91096	104.08	20050	20150	19830	26100	14100	20100	19970.80	9.75	-20360	20433	20266	20133	19966	19833	20200	19900	2193	6000	5000	15270	10	1	35862119	7115	5.55	0.36	12	0.25	3576.00	54525.00	29800	20230727	-33.42	19830	20240708	0.05	27350	-27.46	20240226	19830	0.05	20240708	29800	-33.42	20230727	19830	0.05	20240708	1.55	N	001430	5000	2193 억	3497292	N	N	2521	N	N
142	20240708	120119	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	19970	-130	5	-0.65	1123677270	56158	64.17	20050	20150	19960	26100	14100	20100	20009.21	9.75	-9495	20433	20266	20133	19966	19833	20200	19900	2193	6000	5000	15270	10	1	35862119	7162	5.58	0.37	12	0.16	3576.00	54525.00	29800	20230727	-32.99	19960	20240708	0.05	27350	-26.98	20240226	19960	0.05	20240708	29800	-32.99	20230727	19960	0.05	20240708	1.55	N	001430	5000	2193 억	3497292	N	N	2521	N	N
143	20240708	110118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20050	-50	5	-0.25	525993350	26243	29.98	20050	20150	20000	26100	14100	20100	20043.19	9.75	-4656	20433	20266	20133	19966	19833	20200	19900	2193	6000	5000	15270	50	1	35862119	7190	5.61	0.37	12	0.07	3576.00	54525.00	29800	20230727	-32.72	19980	20240124	0.35	27350	-26.69	20240226	19980	0.35	20240124	29800	-32.72	20230727	19980	0.35	20240124	1.55	N	001430	5000	2193 억	3497292	N	N	2521	N	N
144	20240708	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20050	-50	5	-0.25	401406900	20026	22.88	20050	20150	20000	26100	14100	20100	20044.29	9.75	-4169	20433	20266	20133	19966	19833	20200	19900	2193	6000	5000	15270	50	1	35862119	7190	5.61	0.37	12	0.06	3576.00	54525.00	29800	20230727	-32.72	19980	20240124	0.35	27350	-26.69	20240226	19980	0.35	20240124	29800	-32.72	20230727	19980	0.35	20240124	1.55	N	001430	5000	2193 억	3497292	N	N	2521	N	N
145	20240708	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	0	3	0.00	18539200	924	1.06	20050	20150	20050	26100	14100	20100	20064.07	9.75	-410	20433	20266	20133	19966	19833	20200	19900	2193	6000	5000	15270	50	1	35862119	7208	5.62	0.37	12	0.00	3576.00	54525.00	29800	20230727	-32.55	19980	20240124	0.60	27350	-26.51	20240226	19980	0.60	20240124	29800	-32.55	20230727	19980	0.60	20240124	1.55	N	001430	5000	2193 억	3497292	N	N	2521	N	N
146	20240705	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	-100	5	-0.50	1756386650	87189	90.77	20200	20300	20000	26250	14150	20200	20144.60	9.79	-6910	20566	20382	20216	20032	19866	20475	20125	2193	6050	5000	15350	50	1	35862119	7208	5.62	0.37	12	0.24	3576.00	54525.00	29800	20230727	-32.55	19980	20240124	0.60	27350	-26.51	20240226	19980	0.60	20240124	29800	-32.55	20230727	19980	0.60	20240124	1.56	N	001430	5000	2193 억	3509657	N	N	2521	N	N
147	20240705	150120	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	-100	5	-0.50	1635707400	81179	84.51	20200	20300	20000	26250	14150	20200	20149.32	9.79	-6135	20566	20382	20216	20032	19866	20475	20125	2193	6050	5000	15350	50	1	35862119	7208	5.62	0.37	12	0.23	3576.00	54525.00	29800	20230727	-32.55	19980	20240124	0.60	27350	-26.51	20240226	19980	0.60	20240124	29800	-32.55	20230727	19980	0.60	20240124	1.56	N	001430	5000	2193 억	3509657	N	N	55	N	N
148	20240705	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	-100	5	-0.50	1037946350	51391	53.50	20200	20300	20100	26250	14150	20200	20197.04	9.79	7302	20566	20382	20216	20032	19866	20475	20125	2193	6050	5000	15350	50	1	35862119	7208	5.62	0.37	12	0.14	3576.00	54525.00	29800	20230727	-32.55	19980	20240124	0.60	27350	-26.51	20240226	19980	0.60	20240124	29800	-32.55	20230727	19980	0.60	20240124	1.56	N	001430	5000	2193 억	3509657	N	N	55	N	N
149	20240705	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	0	3	0.00	847218750	41936	43.66	20200	20300	20100	26250	14150	20200	20202.67	9.79	7063	20566	20382	20216	20032	19866	20475	20125	2193	6050	5000	15350	50	1	35862119	7244	5.65	0.37	12	0.12	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	1.56	N	001430	5000	2193 억	3509657	N	N	55	N	N
150	20240705	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20250	50	2	0.25	657333900	32527	33.86	20200	20300	20100	26250	14150	20200	20208.90	9.79	5956	20566	20382	20216	20032	19866	20475	20125	2193	6050	5000	15350	50	1	35862119	7262	5.66	0.37	12	0.09	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	1.56	N	001430	5000	2193 억	3509657	N	N	55	N	N
151	20240705	110118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	0	3	0.00	434873850	21536	22.42	20200	20300	20100	26250	14150	20200	20192.84	9.79	357	20566	20382	20216	20032	19866	20475	20125	2193	6050	5000	15350	50	1	35862119	7244	5.65	0.37	12	0.06	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	1.56	N	001430	5000	2193 억	3509657	N	N	55	N	N
152	20240705	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	0	3	0.00	323980950	16041	16.70	20200	20300	20100	26250	14150	20200	20197.03	9.79	-1597	20566	20382	20216	20032	19866	20475	20125	2193	6050	5000	15350	50	1	35862119	7244	5.65	0.37	12	0.04	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	1.56	N	001430	5000	2193 억	3509657	N	N	55	N	N
153	20240705	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	0	3	0.00	11999550	595	0.62	20200	20200	20100	26250	14150	20200	20159.81	9.79	79	20566	20382	20216	20032	19866	20475	20125	2193	6050	5000	15350	50	1	35862119	7244	5.65	0.37	12	0.00	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	1.56	N	001430	5000	2193 억	3509657	N	N	55	N	N
154	20240704	160119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	-50	5	-0.25	1908299150	94788	68.69	20150	20400	20050	26300	14200	20250	20132.28	9.77	11186	20783	20516	20283	20016	19783	20400	19900	2193	6050	5000	15390	50	1	35862119	7244	5.65	0.37	12	0.26	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	1.58	N	001430	5000	2193 억	3503310	N	N	55	N	N
155	20240704	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	-150	5	-0.74	1728611450	85888	62.24	20150	20400	20050	26300	14200	20250	20126.34	9.77	9240	20783	20516	20283	20016	19783	20400	19900	2193	6050	5000	15390	50	1	35862119	7208	5.62	0.37	12	0.24	3576.00	54525.00	29800	20230727	-32.55	19980	20240124	0.60	27350	-26.51	20240226	19980	0.60	20240124	29800	-32.55	20230727	19980	0.60	20240124	1.58	N	001430	5000	2193 억	3503310	N	N	0	N	N
156	20240704	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20100	-150	5	-0.74	1442373700	71651	51.92	20150	20400	20050	26300	14200	20250	20130.55	9.77	5334	20783	20516	20283	20016	19783	20400	19900	2193	6050	5000	15390	50	1	35862119	7208	5.62	0.37	12	0.20	3576.00	54525.00	29800	20230727	-32.55	19980	20240124	0.60	27350	-26.51	20240226	19980	0.60	20240124	29800	-32.55	20230727	19980	0.60	20240124	1.58	N	001430	5000	2193 억	3503310	N	N	0	N	N
157	20240704	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20150	-100	5	-0.49	1187717000	58998	42.75	20150	20400	20050	26300	14200	20250	20131.48	9.77	2307	20783	20516	20283	20016	19783	20400	19900	2193	6050	5000	15390	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	1.58	N	001430	5000	2193 억	3503310	N	N	0	N	N
158	20240704	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20150	-100	5	-0.49	987815200	49070	35.56	20150	20400	20050	26300	14200	20250	20130.74	9.77	-556	20783	20516	20283	20016	19783	20400	19900	2193	6050	5000	15390	50	1	35862119	7226	5.63	0.37	12	0.14	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	1.58	N	001430	5000	2193 억	3503310	N	N	0	N	N
159	20240704	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20150	-100	5	-0.49	719975000	35737	25.90	20150	20400	20050	26300	14200	20250	20146.49	9.77	343	20783	20516	20283	20016	19783	20400	19900	2193	6050	5000	15390	50	1	35862119	7226	5.63	0.37	12	0.10	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	1.58	N	001430	5000	2193 억	3503310	N	N	0	N	N
160	20240704	100118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	-50	5	-0.25	519312750	25767	18.67	20150	20400	20050	26300	14200	20250	20154.18	9.77	-892	20783	20516	20283	20016	19783	20400	19900	2193	6050	5000	15390	50	1	35862119	7244	5.65	0.37	12	0.07	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	1.58	N	001430	5000	2193 억	3503310	N	N	0	N	N
161	20240704	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20300	50	2	0.25	30648000	1520	1.10	20150	20300	20150	26300	14200	20250	20163.16	9.77	329	20783	20516	20283	20016	19783	20400	19900	2193	6050	5000	15390	50	1	35862119	7280	5.68	0.37	12	0.00	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	1.58	N	001430	5000	2193 억	3503310	N	N	0	N	N
162	20240703	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20250	-50	5	-0.25	2783817100	137720	129.56	20550	20550	20050	26350	14250	20300	20213.57	9.65	41165	21300	20800	20500	20000	19700	20650	19850	2193	6050	5000	15420	50	1	35862119	7262	5.66	0.37	12	0.38	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	1.60	N	001430	5000	2193 억	3460549	N	N	9	N	N
163	20240703	150118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	-100	5	-0.49	2666898150	131946	124.13	20550	20550	20050	26350	14250	20300	20212.04	9.65	40347	21300	20800	20500	20000	19700	20650	19850	2193	6050	5000	15420	50	1	35862119	7244	5.65	0.37	12	0.37	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	1.60	N	001430	5000	2193 억	3460549	N	N	9	N	N
164	20240703	140119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20150	-150	5	-0.74	2021745300	99891	93.97	20550	20550	20050	26350	14250	20300	20239.51	9.65	23838	21300	20800	20500	20000	19700	20650	19850	2193	6050	5000	15420	50	1	35862119	7226	5.63	0.37	12	0.28	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	1.60	N	001430	5000	2193 억	3460549	N	N	9	N	N
165	20240703	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	100	2	0.49	1527629450	75446	70.97	20550	20550	20050	26350	14250	20300	20247.98	9.65	22343	21300	20800	20500	20000	19700	20650	19850	2193	6050	5000	15420	50	1	35862119	7316	5.70	0.37	12	0.21	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	1.60	N	001430	5000	2193 억	3460549	N	N	9	N	N
166	20240703	120118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20200	-100	5	-0.49	1404717400	69389	65.28	20550	20550	20050	26350	14250	20300	20244.09	9.65	18923	21300	20800	20500	20000	19700	20650	19850	2193	6050	5000	15420	50	1	35862119	7244	5.65	0.37	12	0.19	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	1.60	N	001430	5000	2193 억	3460549	N	N	9	N	N
167	20240703	110119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20350	50	2	0.25	552801100	27178	25.57	20550	20550	20200	26350	14250	20300	20340.02	9.65	698	21300	20800	20500	20000	19700	20650	19850	2193	6050	5000	15420	50	1	35862119	7298	5.69	0.37	12	0.08	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	1.60	N	001430	5000	2193 억	3460549	N	N	9	N	N
168	20240703	100119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	100	2	0.49	240995650	11818	11.12	20550	20550	20300	26350	14250	20300	20392.25	9.65	-1130	21300	20800	20500	20000	19700	20650	19850	2193	6050	5000	15420	50	1	35862119	7316	5.70	0.37	12	0.03	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	1.60	N	001430	5000	2193 억	3460549	N	N	9	N	N
169	20240703	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	100	2	0.49	32230400	1570	1.48	20550	20550	20400	26350	14250	20300	20528.92	9.65	438	21300	20800	20500	20000	19700	20650	19850	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	1.60	N	001430	5000	2193 억	3460549	N	N	9	N	N
170	20240702	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20300	-450	5	-2.17	2153689550	105799	196.31	20750	21000	20200	26950	14550	20750	20356.44	9.57	22463	20983	20866	20633	20516	20283	20925	20575	2193	6200	5000	15770	50	1	35862119	7280	5.68	0.37	12	0.30	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	3432409	N	N	9	N	N
171	20240702	150118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20350	-400	5	-1.93	2047562400	100574	186.61	20750	21000	20200	26950	14550	20750	20358.76	9.57	23667	20983	20866	20633	20516	20283	20925	20575	2193	6200	5000	15770	50	1	35862119	7298	5.69	0.37	12	0.28	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	3432409	N	N	0	N	N
172	20240702	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20300	-450	5	-2.17	1433949650	70302	130.44	20750	21000	20200	26950	14550	20750	20397.00	9.57	13100	20983	20866	20633	20516	20283	20925	20575	2193	6200	5000	15770	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	3432409	N	N	0	N	N
173	20240702	130119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20400	-350	5	-1.69	1212487250	59409	110.23	20750	21000	20200	26950	14550	20750	20409.15	9.57	7661	20983	20866	20633	20516	20283	20925	20575	2193	6200	5000	15770	50	1	35862119	7316	5.70	0.37	12	0.17	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	1.62	N	001430	5000	2193 억	3432409	N	N	0	N	N
174	20240702	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20350	-400	5	-1.93	988450300	48419	89.84	20750	21000	20200	26950	14550	20750	20414.51	9.57	2440	20983	20866	20633	20516	20283	20925	20575	2193	6200	5000	15770	50	1	35862119	7298	5.69	0.37	12	0.14	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	3432409	N	N	0	N	N
175	20240702	110118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20450	-300	5	-1.45	779171200	38152	70.79	20750	21000	20200	26950	14550	20750	20422.81	9.57	-557	20983	20866	20633	20516	20283	20925	20575	2193	6200	5000	15770	50	1	35862119	7334	5.72	0.38	12	0.11	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	1.62	N	001430	5000	2193 억	3432409	N	N	0	N	N
176	20240702	100118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20300	-450	5	-2.17	584743950	28604	53.07	20750	21000	20200	26950	14550	20750	20442.73	9.57	-5043	20983	20866	20633	20516	20283	20925	20575	2193	6200	5000	15770	50	1	35862119	7280	5.68	0.37	12	0.08	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	3432409	N	N	0	N	N
177	20240702	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20600	-150	5	-0.72	17588700	848	1.57	20750	20750	20600	26950	14550	20750	20741.39	9.57	-652	20983	20866	20633	20516	20283	20925	20575	2193	6200	5000	15770	50	1	35862119	7388	5.76	0.38	12	0.00	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	1.62	N	001430	5000	2193 억	3432409	N	N	0	N	N
178	20240701	160118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20750	0	3	0.00	1108122050	53743	81.12	20750	20750	20400	26950	14550	20750	20618.90	9.53	13584	21250	21000	20650	20400	20050	21125	20525	2193	6200	5000	15770	50	1	35862119	7441	5.80	0.38	12	0.15	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	1.64	N	001430	5000	2193 억	3418736	N	N	80	N	N
179	20240701	150119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20650	-100	5	-0.48	993137650	48185	72.73	20750	20750	20400	26950	14550	20750	20610.93	9.53	13350	21250	21000	20650	20400	20050	21125	20525	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	1.64	N	001430	5000	2193 억	3418736	N	N	80	N	N
180	20240701	140118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20500	-250	5	-1.20	778590000	37768	57.01	20750	20750	20400	26950	14550	20750	20615.07	9.53	7273	21250	21000	20650	20400	20050	21125	20525	2193	6200	5000	15770	50	1	35862119	7352	5.73	0.38	12	0.11	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	1.64	N	001430	5000	2193 억	3418736	N	N	80	N	N
181	20240701	130118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20700	-50	5	-0.24	484504200	23503	35.48	20750	20750	20400	26950	14550	20750	20614.57	9.53	1982	21250	21000	20650	20400	20050	21125	20525	2193	6200	5000	15770	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	1.64	N	001430	5000	2193 억	3418736	N	N	80	N	N
182	20240701	120119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20600	-150	5	-0.72	382670650	18582	28.05	20750	20750	20400	26950	14550	20750	20593.62	9.53	1951	21250	21000	20650	20400	20050	21125	20525	2193	6200	5000	15770	50	1	35862119	7388	5.76	0.38	12	0.05	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	1.64	N	001430	5000	2193 억	3418736	N	N	80	N	N
183	20240701	110118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20700	-50	5	-0.24	303917300	14767	22.29	20750	20750	20400	26950	14550	20750	20580.84	9.53	891	21250	21000	20650	20400	20050	21125	20525	2193	6200	5000	15770	50	1	35862119	7423	5.79	0.38	12	0.04	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	1.64	N	001430	5000	2193 억	3418736	N	N	80	N	N
184	20240701	100118	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20700	-50	5	-0.24	219517200	10679	16.12	20750	20750	20400	26950	14550	20750	20555.97	9.53	133	21250	21000	20650	20400	20050	21125	20525	2193	6200	5000	15770	50	1	35862119	7423	5.79	0.38	12	0.03	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	1.64	N	001430	5000	2193 억	3418736	N	N	80	N	N
185	20240701	090119	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	20600	-150	5	-0.72	5283250	255	0.38	20750	20750	20600	26950	14550	20750	20718.63	9.53	-148	21250	21000	20650	20400	20050	21125	20525	2193	6200	5000	15770	50	1	35862119	7388	5.76	0.38	12	0.00	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	1.64	N	001430	5000	2193 억	3418736	N	N	80	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History