KissMeData/010130/price/prices-20230701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

82 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	20230731	160246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	494000	4000	2	0.82	29958823500	61015	125.86	489500	495000	485000	637000	343000	490000	490999.20	20.94	0	-4475	499333	494666	489833	485166	480333	497000	487500	993	147000	5000	372400	500	1	19863158	98124	12.17	1.09	12	0.31	40578.00	455251.00	685000	20221123	-27.88	440000	20230707	12.27	618000	-20.06	20230222	440000	12.27	20230707	685000	-27.88	20221123	440000	12.27	20230707	0.26	Y	010130	5000	993 억	4159784	N	N	8393	N	N
3	20230731	150246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	492000	2000	2	0.41	17706073000	36207	74.69	489500	495000	485000	637000	343000	490000	489023.48	20.94	0	-5541	499333	494666	489833	485166	480333	497000	487500	993	147000	5000	372400	500	1	19863158	97727	12.12	1.08	12	0.18	40578.00	455251.00	685000	20221123	-28.18	440000	20230707	11.82	618000	-20.39	20230222	440000	11.82	20230707	685000	-28.18	20221123	440000	11.82	20230707	0.26	Y	010130	5000	993 억	4159784	N	N	2771	N	N
4	20230731	140245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	489500	-500	5	-0.10	14102281500	28877	59.57	489500	495000	485000	637000	343000	490000	488356.88	20.94	0	-6595	499333	494666	489833	485166	480333	497000	487500	993	147000	5000	372400	500	1	19863158	97230	12.06	1.08	12	0.15	40578.00	455251.00	685000	20221123	-28.54	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	685000	-28.54	20221123	440000	11.25	20230707	0.26	Y	010130	5000	993 억	4159784	N	N	2771	N	N
5	20230731	130246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	485000	-5000	5	-1.02	12438809000	25463	52.53	489500	495000	485000	637000	343000	490000	488505.24	20.94	0	-7037	499333	494666	489833	485166	480333	497000	487500	993	147000	5000	372400	500	1	19863158	96336	11.95	1.07	12	0.13	40578.00	455251.00	685000	20221123	-29.20	440000	20230707	10.23	618000	-21.52	20230222	440000	10.23	20230707	685000	-29.20	20221123	440000	10.23	20230707	0.26	Y	010130	5000	993 억	4159784	N	N	2771	N	N
6	20230731	120249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	488500	-1500	5	-0.31	9657969500	19747	40.73	489500	495000	486000	637000	343000	490000	489085.41	20.94	0	-4469	499333	494666	489833	485166	480333	497000	487500	993	147000	5000	372400	500	1	19863158	97032	12.04	1.07	12	0.10	40578.00	455251.00	685000	20221123	-28.69	440000	20230707	11.02	618000	-20.95	20230222	440000	11.02	20230707	685000	-28.69	20221123	440000	11.02	20230707	0.26	Y	010130	5000	993 억	4159784	N	N	2771	N	N
7	20230731	110248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	488000	-2000	5	-0.41	8563004000	17504	36.11	489500	495000	486000	637000	343000	490000	489202.70	20.94	0	-3930	499333	494666	489833	485166	480333	497000	487500	993	147000	5000	372400	500	1	19863158	96932	12.03	1.07	12	0.09	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.26	Y	010130	5000	993 억	4159784	N	N	2771	N	N
8	20230731	100248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	487500	-2500	5	-0.51	6302992000	12873	26.55	489500	495000	486000	637000	343000	490000	489628.84	20.94	0	-2592	499333	494666	489833	485166	480333	497000	487500	993	147000	5000	372400	500	1	19863158	96833	12.01	1.07	12	0.06	40578.00	455251.00	685000	20221123	-28.83	440000	20230707	10.80	618000	-21.12	20230222	440000	10.80	20230707	685000	-28.83	20221123	440000	10.80	20230707	0.26	Y	010130	5000	993 억	4159784	N	N	2771	N	N
9	20230731	090245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	489000	-1000	5	-0.20	217711000	445	0.92	489500	489500	488000	637000	343000	490000	489238.20	20.94	0	107	499333	494666	489833	485166	480333	497000	487500	993	147000	5000	372400	500	1	19863158	97131	12.05	1.07	12	0.00	40578.00	455251.00	685000	20221123	-28.61	440000	20230707	11.14	618000	-20.87	20230222	440000	11.14	20230707	685000	-28.61	20221123	440000	11.14	20230707	0.26	Y	010130	5000	993 억	4159784	N	N	2771	N	N
10	20230728	160247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	490000	-1000	5	-0.20	23514286500	48090	52.52	487500	494500	485000	638000	344000	491000	488962.87	20.91	876	3704	521000	506000	498000	483000	475000	502000	479000	993	147000	5000	373160	500	1	19863158	97329	12.08	1.08	12	0.24	40578.00	455251.00	685000	20221123	-28.47	440000	20230707	11.36	618000	-20.71	20230222	440000	11.36	20230707	685000	-28.47	20221123	440000	11.36	20230707	0.25	Y	010130	5000	993 억	4153798	N	N	2771	N	N
11	20230728	150245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	489500	-1500	5	-0.31	21361842000	43697	47.72	487500	494500	485000	638000	344000	491000	488862.90	20.91	876	3059	521000	506000	498000	483000	475000	502000	479000	993	147000	5000	373160	500	1	19863158	97230	12.06	1.08	12	0.22	40578.00	455251.00	685000	20221123	-28.54	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	685000	-28.54	20221123	440000	11.25	20230707	0.25	Y	010130	5000	993 억	4153798	N	N	8703	N	N
12	20230728	140245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	491000	0	3	0.00	17979386500	36796	40.19	487500	494500	485000	638000	344000	491000	488623.40	20.91	876	3774	521000	506000	498000	483000	475000	502000	479000	993	147000	5000	373160	500	1	19863158	97528	12.10	1.08	12	0.19	40578.00	455251.00	685000	20221123	-28.32	440000	20230707	11.59	618000	-20.55	20230222	440000	11.59	20230707	685000	-28.32	20221123	440000	11.59	20230707	0.25	Y	010130	5000	993 억	4153798	N	N	8703	N	N
13	20230728	130246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	487500	-3500	5	-0.71	15506853000	31733	34.66	487500	494500	485000	638000	344000	491000	488666.47	20.91	876	2740	521000	506000	498000	483000	475000	502000	479000	993	147000	5000	373160	500	1	19863158	96833	12.01	1.07	12	0.16	40578.00	455251.00	685000	20221123	-28.83	440000	20230707	10.80	618000	-21.12	20230222	440000	10.80	20230707	685000	-28.83	20221123	440000	10.80	20230707	0.25	Y	010130	5000	993 억	4153798	N	N	8703	N	N
14	20230728	120244	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	491500	500	2	0.10	12561439500	25714	28.08	487500	494500	485000	638000	344000	491000	488505.85	20.91	876	2325	521000	506000	498000	483000	475000	502000	479000	993	147000	5000	373160	500	1	19863158	97627	12.11	1.08	12	0.13	40578.00	455251.00	685000	20221123	-28.25	440000	20230707	11.70	618000	-20.47	20230222	440000	11.70	20230707	685000	-28.25	20221123	440000	11.70	20230707	0.25	Y	010130	5000	993 억	4153798	N	N	8703	N	N
15	20230728	110246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	486500	-4500	5	-0.92	10680323000	21860	23.87	487500	494500	485000	638000	344000	491000	488578.36	20.91	876	1603	521000	506000	498000	483000	475000	502000	479000	993	147000	5000	373160	500	1	19863158	96634	11.99	1.07	12	0.11	40578.00	455251.00	685000	20221123	-28.98	440000	20230707	10.57	618000	-21.28	20230222	440000	10.57	20230707	685000	-28.98	20221123	440000	10.57	20230707	0.25	Y	010130	5000	993 억	4153798	N	N	8703	N	N
16	20230728	100245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	485500	-5500	5	-1.12	7769422500	15883	17.35	487500	494500	485000	638000	344000	491000	489165.93	20.91	876	434	521000	506000	498000	483000	475000	502000	479000	993	147000	5000	373160	500	1	19863158	96436	11.96	1.07	12	0.08	40578.00	455251.00	685000	20221123	-29.12	440000	20230707	10.34	618000	-21.44	20230222	440000	10.34	20230707	685000	-29.12	20221123	440000	10.34	20230707	0.25	Y	010130	5000	993 억	4153798	N	N	8703	N	N
17	20230728	090246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	486500	-4500	5	-0.92	704245000	1444	1.58	487500	493000	485000	638000	344000	491000	487704.29	20.91	876	194	521000	506000	498000	483000	475000	502000	479000	993	147000	5000	373160	500	1	19863158	96634	11.99	1.07	12	0.01	40578.00	455251.00	685000	20221123	-28.98	440000	20230707	10.57	618000	-21.28	20230222	440000	10.57	20230707	685000	-28.98	20221123	440000	10.57	20230707	0.25	Y	010130	5000	993 억	4153798	N	N	8703	N	N
18	20230727	160246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	491000	-8000	5	-1.60	45631335000	91409	31.60	504000	513000	490000	648000	349500	499000	499204.70	20.86	-4910	12618	574666	536832	517166	479332	459666	527000	469500	993	149250	5000	379240	500	1	19863158	97528	12.10	1.08	12	0.46	40578.00	455251.00	685000	20221123	-28.32	440000	20230707	11.59	618000	-20.55	20230222	440000	11.59	20230707	685000	-28.32	20221123	440000	11.59	20230707	0.24	Y	010130	5000	993 억	4143536	N	N	8703	N	N
19	20230727	150244	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	491500	-7500	5	-1.50	40956005500	81883	28.31	504000	513000	491000	648000	349500	499000	500177.15	20.86	-4910	12795	574666	536832	517166	479332	459666	527000	469500	993	149250	5000	379240	500	1	19863158	97627	12.11	1.08	12	0.41	40578.00	455251.00	685000	20221123	-28.25	440000	20230707	11.70	618000	-20.47	20230222	440000	11.70	20230707	685000	-28.25	20221123	440000	11.70	20230707	0.24	Y	010130	5000	993 억	4143536	N	N	31396	N	N
20	20230727	140244	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	496500	-2500	5	-0.50	34236324500	68264	23.60	504000	513000	493500	648000	349500	499000	501528.25	20.86	-4910	9754	574666	536832	517166	479332	459666	527000	469500	993	149250	5000	379240	500	1	19863158	98621	12.24	1.09	12	0.34	40578.00	455251.00	685000	20221123	-27.52	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	685000	-27.52	20221123	440000	12.84	20230707	0.24	Y	010130	5000	993 억	4143536	N	N	31396	N	N
21	20230727	130245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	497500	-1500	5	-0.30	27874174500	55453	19.17	504000	513000	493500	648000	349500	499000	502663.06	20.86	-4910	6721	574666	536832	517166	479332	459666	527000	469500	993	149250	5000	379240	500	1	19863158	98819	12.26	1.09	12	0.28	40578.00	455251.00	685000	20221123	-27.37	440000	20230707	13.07	618000	-19.50	20230222	440000	13.07	20230707	685000	-27.37	20221123	440000	13.07	20230707	0.24	Y	010130	5000	993 억	4143536	N	N	31396	N	N
22	20230727	120245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	501000	2000	2	0.40	23198331000	46084	15.93	504000	513000	493500	648000	349500	499000	503392.31	20.86	-4910	6290	574666	536832	517166	479332	459666	527000	469500	993	149250	5000	379240	1000	1	19863158	99514	12.35	1.10	12	0.23	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.24	Y	010130	5000	993 억	4143536	N	N	31396	N	N
23	20230727	110245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	498000	-1000	5	-0.20	18579827000	36825	12.73	504000	513000	493500	648000	349500	499000	504543.84	20.86	-4910	5008	574666	536832	517166	479332	459666	527000	469500	993	149250	5000	379240	500	1	19863158	98919	12.27	1.09	12	0.19	40578.00	455251.00	685000	20221123	-27.30	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	685000	-27.30	20221123	440000	13.18	20230707	0.24	Y	010130	5000	993 억	4143536	N	N	31396	N	N
24	20230727	100245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	505000	6000	2	1.20	11359845000	22383	7.74	504000	513000	500000	648000	349500	499000	507521.11	20.86	-4910	3649	574666	536832	517166	479332	459666	527000	469500	993	149250	5000	379240	1000	1	19863158	100309	12.45	1.11	12	0.11	40578.00	455251.00	685000	20221123	-26.28	440000	20230707	14.77	618000	-18.28	20230222	440000	14.77	20230707	685000	-26.28	20221123	440000	14.77	20230707	0.24	Y	010130	5000	993 억	4143536	N	N	31396	N	N
25	20230727	090245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	505000	6000	2	1.20	1043601000	2069	0.72	504000	508000	500000	648000	349500	499000	504398.74	20.86	-4910	7	574666	536832	517166	479332	459666	527000	469500	993	149250	5000	379240	1000	1	19863158	100309	12.45	1.11	12	0.01	40578.00	455251.00	685000	20221123	-26.28	440000	20230707	14.77	618000	-18.28	20230222	440000	14.77	20230707	685000	-26.28	20221123	440000	14.77	20230707	0.24	Y	010130	5000	993 억	4143536	N	N	31396	N	N
26	20230726	160244	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	499000	-39000	5	-7.25	149036177500	288822	97.52	550000	555000	497500	699000	377000	538000	516005.63	20.89	753	-5815	587000	562500	516500	492000	446000	574750	504250	993	161000	5000	408880	500	1	19863158	99117	12.30	1.10	12	1.45	40578.00	455251.00	685000	20221123	-27.15	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	685000	-27.15	20221123	440000	13.41	20230707	0.24	Y	010130	5000	993 억	4148446	N	N	31396	N	N
27	20230726	150245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	498000	-40000	5	-7.43	142581370500	275897	93.16	550000	555000	498000	699000	377000	538000	516776.26	20.89	753	-5545	587000	562500	516500	492000	446000	574750	504250	993	161000	5000	408880	500	1	19863158	98919	12.27	1.09	12	1.39	40578.00	455251.00	685000	20221123	-27.30	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	685000	-27.30	20221123	440000	13.18	20230707	0.24	Y	010130	5000	993 억	4148446	N	N	13175	N	N
28	20230726	140245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	503000	-35000	5	-6.51	127574831500	245939	83.04	550000	555000	499000	699000	377000	538000	518709.42	20.89	753	-6221	587000	562500	516500	492000	446000	574750	504250	993	161000	5000	408880	1000	1	19863158	99912	12.40	1.10	12	1.24	40578.00	455251.00	685000	20221123	-26.57	440000	20230707	14.32	618000	-18.61	20230222	440000	14.32	20230707	685000	-26.57	20221123	440000	14.32	20230707	0.24	Y	010130	5000	993 억	4148446	N	N	13175	N	N
29	20230726	130243	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	514000	-24000	5	-4.46	106773421500	204755	69.14	550000	555000	499000	699000	377000	538000	521452.61	20.89	753	-7366	587000	562500	516500	492000	446000	574750	504250	993	161000	5000	408880	1000	1	19863158	102097	12.67	1.13	12	1.03	40578.00	455251.00	685000	20221123	-24.96	440000	20230707	16.82	618000	-16.83	20230222	440000	16.82	20230707	685000	-24.96	20221123	440000	16.82	20230707	0.24	Y	010130	5000	993 억	4148446	N	N	13175	N	N
30	20230726	120244	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	514000	-24000	5	-4.46	96134472500	184031	62.14	550000	555000	499000	699000	377000	538000	522364.53	20.89	753	-8560	587000	562500	516500	492000	446000	574750	504250	993	161000	5000	408880	1000	1	19863158	102097	12.67	1.13	12	0.93	40578.00	455251.00	685000	20221123	-24.96	440000	20230707	16.82	618000	-16.83	20230222	440000	16.82	20230707	685000	-24.96	20221123	440000	16.82	20230707	0.24	Y	010130	5000	993 억	4148446	N	N	13175	N	N
31	20230726	110243	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	508000	-30000	5	-5.58	84800546500	161785	54.63	550000	555000	499000	699000	377000	538000	524138.24	20.89	753	-3874	587000	562500	516500	492000	446000	574750	504250	993	161000	5000	408880	1000	1	19863158	100905	12.52	1.12	12	0.81	40578.00	455251.00	685000	20221123	-25.84	440000	20230707	15.45	618000	-17.80	20230222	440000	15.45	20230707	685000	-25.84	20221123	440000	15.45	20230707	0.24	Y	010130	5000	993 억	4148446	N	N	13175	N	N
32	20230726	100245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	510000	-28000	5	-5.20	68061936500	128899	43.52	550000	555000	499000	699000	377000	538000	528009.44	20.89	753	-2742	587000	562500	516500	492000	446000	574750	504250	993	161000	5000	408880	1000	1	19863158	101302	12.57	1.12	12	0.65	40578.00	455251.00	685000	20221123	-25.55	440000	20230707	15.91	618000	-17.48	20230222	440000	15.91	20230707	685000	-25.55	20221123	440000	15.91	20230707	0.24	Y	010130	5000	993 억	4148446	N	N	13175	N	N
33	20230726	090243	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	551000	13000	2	2.42	10076246000	18343	6.19	550000	553000	544000	699000	377000	538000	549451.76	20.89	753	-736	587000	562500	516500	492000	446000	574750	504250	993	161000	5000	408880	1000	1	19863158	109446	13.58	1.21	12	0.09	40578.00	455251.00	685000	20221123	-19.56	440000	20230707	25.23	618000	-10.84	20230222	440000	25.23	20230707	685000	-19.56	20221123	440000	25.23	20230707	0.24	Y	010130	5000	993 억	4148446	N	N	13175	N	N
34	20230725	160242	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	538000	68500	2	14.59	152362672000	294432	562.25	470500	541000	470500	610000	329000	469500	517443.77	20.85	-30	7592	488833	479166	468833	459166	448833	484000	464000	993	140500	5000	356820	1000	1	19863158	106864	13.26	1.18	12	1.48	40578.00	455251.00	685000	20221123	-21.46	440000	20230707	22.27	618000	-12.94	20230222	440000	22.27	20230707	685000	-21.46	20221123	440000	22.27	20230707	0.24	Y	010130	5000	993 억	4142359	N	N	13175	N	N
35	20230725	150240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	541000	71500	2	15.23	140900654000	273137	521.58	470500	541000	470500	610000	329000	469500	515860.74	20.85	-30	6182	488833	479166	468833	459166	448833	484000	464000	993	140500	5000	356820	1000	1	19863158	107460	13.33	1.19	12	1.38	40578.00	455251.00	685000	20221123	-21.02	440000	20230707	22.95	618000	-12.46	20230222	440000	22.95	20230707	685000	-21.02	20221123	440000	22.95	20230707	0.24	Y	010130	5000	993 억	4142359	N	N	568	N	N
36	20230725	140241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	539000	69500	2	14.80	116974502000	228401	436.15	470500	539000	470500	610000	329000	469500	512145.31	20.85	-30	2646	488833	479166	468833	459166	448833	484000	464000	993	140500	5000	356820	1000	1	19863158	107062	13.28	1.18	12	1.15	40578.00	455251.00	685000	20221123	-21.31	440000	20230707	22.50	618000	-12.78	20230222	440000	22.50	20230707	685000	-21.31	20221123	440000	22.50	20230707	0.24	Y	010130	5000	993 억	4142359	N	N	568	N	N
37	20230725	130242	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	518000	48500	2	10.33	83866809000	165756	316.53	470500	524000	470500	610000	329000	469500	505965.45	20.85	-30	6075	488833	479166	468833	459166	448833	484000	464000	993	140500	5000	356820	1000	1	19863158	102891	12.77	1.14	12	0.83	40578.00	455251.00	685000	20221123	-24.38	440000	20230707	17.73	618000	-16.18	20230222	440000	17.73	20230707	685000	-24.38	20221123	440000	17.73	20230707	0.24	Y	010130	5000	993 억	4142359	N	N	568	N	N
38	20230725	120243	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	514000	44500	2	9.48	62315304000	124263	237.29	470500	520000	470500	610000	329000	469500	501479.15	20.85	-30	-404	488833	479166	468833	459166	448833	484000	464000	993	140500	5000	356820	1000	1	19863158	102097	12.67	1.13	12	0.63	40578.00	455251.00	685000	20221123	-24.96	440000	20230707	16.82	618000	-16.83	20230222	440000	16.82	20230707	685000	-24.96	20221123	440000	16.82	20230707	0.24	Y	010130	5000	993 억	4142359	N	N	568	N	N
39	20230725	110241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	501000	31500	2	6.71	26576330000	54581	104.23	470500	502000	470500	610000	329000	469500	486915.41	20.85	-30	3955	488833	479166	468833	459166	448833	484000	464000	993	140500	5000	356820	1000	1	19863158	99514	12.35	1.10	12	0.27	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.24	Y	010130	5000	993 억	4142359	N	N	568	N	N
40	20230725	100241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	474000	4500	2	0.96	5173725500	10909	20.83	470500	477000	470500	610000	329000	469500	474262.12	20.85	-30	711	488833	479166	468833	459166	448833	484000	464000	993	140500	5000	356820	500	1	19863158	94151	11.68	1.04	12	0.05	40578.00	455251.00	685000	20221123	-30.80	440000	20230707	7.73	618000	-23.30	20230222	440000	7.73	20230707	685000	-30.80	20221123	440000	7.73	20230707	0.24	Y	010130	5000	993 억	4142359	N	N	568	N	N
41	20230725	090242	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	475000	5500	2	1.17	437928500	926	1.77	470500	475500	470500	610000	329000	469500	472924.95	20.85	-30	62	488833	479166	468833	459166	448833	484000	464000	993	140500	5000	356820	500	1	19863158	94350	11.71	1.04	12	0.00	40578.00	455251.00	685000	20221123	-30.66	440000	20230707	7.95	618000	-23.14	20230222	440000	7.95	20230707	685000	-30.66	20221123	440000	7.95	20230707	0.24	Y	010130	5000	993 억	4142359	N	N	568	N	N
42	20230724	160242	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	469500	3500	2	0.75	24578395500	52330	184.88	464500	478500	458500	605000	326500	466000	469680.81	20.84	425	-2567	473333	469666	463833	460166	454333	471500	462000	993	139250	5000	354160	500	1	19863158	93258	11.57	1.03	12	0.26	40578.00	455251.00	685000	20221123	-31.46	440000	20230707	6.70	618000	-24.03	20230222	440000	6.70	20230707	685000	-31.46	20221123	440000	6.70	20230707	0.24	Y	010130	5000	993 억	4140115	N	N	568	N	N
43	20230724	150241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	470500	4500	2	0.97	22757402000	48453	171.18	464500	478500	458500	605000	326500	466000	469679.94	20.84	425	-1164	473333	469666	463833	460166	454333	471500	462000	993	139250	5000	354160	500	1	19863158	93456	11.59	1.03	12	0.24	40578.00	455251.00	685000	20221123	-31.31	440000	20230707	6.93	618000	-23.87	20230222	440000	6.93	20230707	685000	-31.31	20221123	440000	6.93	20230707	0.24	Y	010130	5000	993 억	4140115	N	N	1544	N	N
44	20230724	140239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	474000	8000	2	1.72	19815719500	42239	149.23	464500	478500	458500	605000	326500	466000	469133.25	20.84	425	1904	473333	469666	463833	460166	454333	471500	462000	993	139250	5000	354160	500	1	19863158	94151	11.68	1.04	12	0.21	40578.00	455251.00	685000	20221123	-30.80	440000	20230707	7.73	618000	-23.30	20230222	440000	7.73	20230707	685000	-30.80	20221123	440000	7.73	20230707	0.24	Y	010130	5000	993 억	4140115	N	N	1544	N	N
45	20230724	130241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	478000	12000	2	2.58	15588806500	33338	117.78	464500	478500	458500	605000	326500	466000	467598.73	20.84	425	4400	473333	469666	463833	460166	454333	471500	462000	993	139250	5000	354160	500	1	19863158	94946	11.78	1.05	12	0.17	40578.00	455251.00	685000	20221123	-30.22	440000	20230707	8.64	618000	-22.65	20230222	440000	8.64	20230707	685000	-30.22	20221123	440000	8.64	20230707	0.24	Y	010130	5000	993 억	4140115	N	N	1544	N	N
46	20230724	120240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	470000	4000	2	0.86	10350850500	22284	78.73	464500	472500	458500	605000	326500	466000	464496.97	20.84	425	2876	473333	469666	463833	460166	454333	471500	462000	993	139250	5000	354160	500	1	19863158	93357	11.58	1.03	12	0.11	40578.00	455251.00	685000	20221123	-31.39	440000	20230707	6.82	618000	-23.95	20230222	440000	6.82	20230707	685000	-31.39	20221123	440000	6.82	20230707	0.24	Y	010130	5000	993 억	4140115	N	N	1544	N	N
47	20230724	110242	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	466500	500	2	0.11	7153761500	15481	54.69	464500	466500	458500	605000	326500	466000	462099.44	20.84	425	3210	473333	469666	463833	460166	454333	471500	462000	993	139250	5000	354160	500	1	19863158	92662	11.50	1.02	12	0.08	40578.00	455251.00	685000	20221123	-31.90	440000	20230707	6.02	618000	-24.51	20230222	440000	6.02	20230707	685000	-31.90	20221123	440000	6.02	20230707	0.24	Y	010130	5000	993 억	4140115	N	N	1544	N	N
48	20230724	100239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	462500	-3500	5	-0.75	4801706000	10411	36.78	464500	464500	458500	605000	326500	466000	461214.68	20.84	425	1972	473333	469666	463833	460166	454333	471500	462000	993	139250	5000	354160	500	1	19863158	91867	11.40	1.02	12	0.05	40578.00	455251.00	685000	20221123	-32.48	440000	20230707	5.11	618000	-25.16	20230222	440000	5.11	20230707	685000	-32.48	20221123	440000	5.11	20230707	0.24	Y	010130	5000	993 억	4140115	N	N	1544	N	N
49	20230724	090240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	461000	-5000	5	-1.07	521457000	1131	4.00	464500	464500	459500	605000	326500	466000	461058.36	20.84	425	-156	473333	469666	463833	460166	454333	471500	462000	993	139250	5000	354160	500	1	19863158	91569	11.36	1.01	12	0.01	40578.00	455251.00	685000	20221123	-32.70	440000	20230707	4.77	618000	-25.40	20230222	440000	4.77	20230707	685000	-32.70	20221123	440000	4.77	20230707	0.24	Y	010130	5000	993 억	4140115	N	N	1544	N	N
50	20230721	160239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	466000	-3000	5	-0.64	13102419500	28288	62.42	465000	467500	458000	609000	328500	469000	463174.70	20.85	32	-2975	484333	476666	463833	456166	443333	480500	460000	993	140250	5000	356440	500	1	19863158	92562	11.48	1.02	12	0.14	40578.00	455251.00	685000	20221123	-31.97	440000	20230707	5.91	618000	-24.60	20230222	440000	5.91	20230707	685000	-31.97	20221123	440000	5.91	20230707	0.24	Y	010130	5000	993 억	4141023	N	N	1544	N	N
51	20230721	150241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	466500	-2500	5	-0.53	11849452000	25599	56.48	465000	467500	458000	609000	328500	469000	462886.34	20.85	32	-1902	484333	476666	463833	456166	443333	480500	460000	993	140250	5000	356440	500	1	19863158	92662	11.50	1.02	12	0.13	40578.00	455251.00	685000	20221123	-31.90	440000	20230707	6.02	618000	-24.51	20230222	440000	6.02	20230707	685000	-31.90	20221123	440000	6.02	20230707	0.24	Y	010130	5000	993 억	4141023	N	N	819	N	N
52	20230721	140239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	465500	-3500	5	-0.75	9897983500	21411	47.24	465000	467500	458000	609000	328500	469000	462283.72	20.85	32	-1185	484333	476666	463833	456166	443333	480500	460000	993	140250	5000	356440	500	1	19863158	92463	11.47	1.02	12	0.11	40578.00	455251.00	685000	20221123	-32.04	440000	20230707	5.80	618000	-24.68	20230222	440000	5.80	20230707	685000	-32.04	20221123	440000	5.80	20230707	0.24	Y	010130	5000	993 억	4141023	N	N	819	N	N
53	20230721	130238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464500	-4500	5	-0.96	8431812000	18265	40.30	465000	466500	458000	609000	328500	469000	461636.05	20.85	32	-1795	484333	476666	463833	456166	443333	480500	460000	993	140250	5000	356440	500	1	19863158	92264	11.45	1.02	12	0.09	40578.00	455251.00	685000	20221123	-32.19	440000	20230707	5.57	618000	-24.84	20230222	440000	5.57	20230707	685000	-32.19	20221123	440000	5.57	20230707	0.24	Y	010130	5000	993 억	4141023	N	N	819	N	N
54	20230721	120241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463500	-5500	5	-1.17	7042295000	15278	33.71	465000	465000	458000	609000	328500	469000	460941.40	20.85	32	-2846	484333	476666	463833	456166	443333	480500	460000	993	140250	5000	356440	500	1	19863158	92066	11.42	1.02	12	0.08	40578.00	455251.00	685000	20221123	-32.34	440000	20230707	5.34	618000	-25.00	20230222	440000	5.34	20230707	685000	-32.34	20221123	440000	5.34	20230707	0.24	Y	010130	5000	993 억	4141023	N	N	819	N	N
55	20230721	110240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	461500	-7500	5	-1.60	5767068000	12525	27.64	465000	465000	458000	609000	328500	469000	460441.82	20.85	32	-3315	484333	476666	463833	456166	443333	480500	460000	993	140250	5000	356440	500	1	19863158	91668	11.37	1.01	12	0.06	40578.00	455251.00	685000	20221123	-32.63	440000	20230707	4.89	618000	-25.32	20230222	440000	4.89	20230707	685000	-32.63	20221123	440000	4.89	20230707	0.24	Y	010130	5000	993 억	4141023	N	N	819	N	N
56	20230721	100240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	460000	-9000	5	-1.92	3660021500	7951	17.54	465000	465000	458000	609000	328500	469000	460317.79	20.85	32	-3987	484333	476666	463833	456166	443333	480500	460000	993	140250	5000	356440	500	1	19863158	91371	11.34	1.01	12	0.04	40578.00	455251.00	685000	20221123	-32.85	440000	20230707	4.55	618000	-25.57	20230222	440000	4.55	20230707	685000	-32.85	20221123	440000	4.55	20230707	0.24	Y	010130	5000	993 억	4141023	N	N	819	N	N
57	20230721	090240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463500	-5500	5	-1.17	242782500	523	1.15	465000	465000	462500	609000	328500	469000	464174.37	20.85	32	-124	484333	476666	463833	456166	443333	480500	460000	993	140250	5000	356440	500	1	19863158	92066	11.42	1.02	12	0.00	40578.00	455251.00	685000	20221123	-32.34	440000	20230707	5.34	618000	-25.00	20230222	440000	5.34	20230707	685000	-32.34	20221123	440000	5.34	20230707	0.24	Y	010130	5000	993 억	4141023	N	N	819	N	N
58	20230720	160240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	469000	6500	2	1.41	16158563500	34783	102.13	456500	471500	451000	601000	324000	462500	464546.30	20.82	75	5624	473166	467832	463166	457832	453166	465500	455500	993	138500	5000	351500	500	1	19863158	93158	11.56	1.03	12	0.18	40578.00	455251.00	685000	20221123	-31.53	440000	20230707	6.59	618000	-24.11	20230222	440000	6.59	20230707	685000	-31.53	20221123	440000	6.59	20230707	0.24	Y	010130	5000	993 억	4135631	N	N	819	N	N
59	20230720	150238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	468500	6000	2	1.30	14170853500	30546	89.69	456500	471500	451000	601000	324000	462500	463918.47	20.82	75	5292	473166	467832	463166	457832	453166	465500	455500	993	138500	5000	351500	500	1	19863158	93059	11.55	1.03	12	0.15	40578.00	455251.00	685000	20221123	-31.61	440000	20230707	6.48	618000	-24.19	20230222	440000	6.48	20230707	685000	-31.61	20221123	440000	6.48	20230707	0.24	Y	010130	5000	993 억	4135631	N	N	532	N	N
60	20230720	140238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	469000	6500	2	1.41	12200374500	26345	77.35	456500	471500	451000	601000	324000	462500	463100.19	20.82	75	5063	473166	467832	463166	457832	453166	465500	455500	993	138500	5000	351500	500	1	19863158	93158	11.56	1.03	12	0.13	40578.00	455251.00	685000	20221123	-31.53	440000	20230707	6.59	618000	-24.11	20230222	440000	6.59	20230707	685000	-31.53	20221123	440000	6.59	20230707	0.24	Y	010130	5000	993 억	4135631	N	N	532	N	N
61	20230720	130238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	468500	6000	2	1.30	10618001500	22972	67.45	456500	471500	451000	601000	324000	462500	462214.94	20.82	75	4957	473166	467832	463166	457832	453166	465500	455500	993	138500	5000	351500	500	1	19863158	93059	11.55	1.03	12	0.12	40578.00	455251.00	685000	20221123	-31.61	440000	20230707	6.48	618000	-24.19	20230222	440000	6.48	20230707	685000	-31.61	20221123	440000	6.48	20230707	0.24	Y	010130	5000	993 억	4135631	N	N	532	N	N
62	20230720	120240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	467000	4500	2	0.97	8095069500	17586	51.63	456500	468000	451000	601000	324000	462500	460313.29	20.82	75	3381	473166	467832	463166	457832	453166	465500	455500	993	138500	5000	351500	500	1	19863158	92761	11.51	1.03	12	0.09	40578.00	455251.00	685000	20221123	-31.82	440000	20230707	6.14	618000	-24.43	20230222	440000	6.14	20230707	685000	-31.82	20221123	440000	6.14	20230707	0.24	Y	010130	5000	993 억	4135631	N	N	532	N	N
63	20230720	110239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463500	1000	2	0.22	6089680500	13284	39.00	456500	465000	451000	601000	324000	462500	458422.20	20.82	75	1802	473166	467832	463166	457832	453166	465500	455500	993	138500	5000	351500	500	1	19863158	92066	11.42	1.02	12	0.07	40578.00	455251.00	685000	20221123	-32.34	440000	20230707	5.34	618000	-25.00	20230222	440000	5.34	20230707	685000	-32.34	20221123	440000	5.34	20230707	0.24	Y	010130	5000	993 억	4135631	N	N	532	N	N
64	20230720	100237	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	460000	-2500	5	-0.54	4236833000	9274	27.23	456500	462000	451000	601000	324000	462500	456850.66	20.82	75	439	473166	467832	463166	457832	453166	465500	455500	993	138500	5000	351500	500	1	19863158	91371	11.34	1.01	12	0.05	40578.00	455251.00	685000	20221123	-32.85	440000	20230707	4.55	618000	-25.57	20230222	440000	4.55	20230707	685000	-32.85	20221123	440000	4.55	20230707	0.24	Y	010130	5000	993 억	4135631	N	N	532	N	N
65	20230720	090238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	452500	-10000	5	-2.16	476384500	1047	3.07	456500	458000	451000	601000	324000	462500	454999.52	20.82	75	-244	473166	467832	463166	457832	453166	465500	455500	993	138500	5000	351500	500	1	19863158	89881	11.15	0.99	12	0.01	40578.00	455251.00	685000	20221123	-33.94	440000	20230707	2.84	618000	-26.78	20230222	440000	2.84	20230707	685000	-33.94	20221123	440000	2.84	20230707	0.24	Y	010130	5000	993 억	4135631	N	N	532	N	N
66	20230719	160243	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	462500	-1500	5	-0.32	15713861000	33971	161.67	464000	468500	458500	603000	325000	464000	462566.99	20.83	0	2846	473666	468832	465166	460332	456666	467000	458500	993	139000	5000	352640	500	1	19863158	91867	11.40	1.02	12	0.17	40578.00	455251.00	685000	20221123	-32.48	440000	20230707	5.11	618000	-25.16	20230222	440000	5.11	20230707	685000	-32.48	20221123	440000	5.11	20230707	0.25	Y	010130	5000	993 억	4136594	N	N	532	N	N
67	20230719	150241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	461000	-3000	5	-0.65	13434854000	29033	138.17	464000	468500	458500	603000	325000	464000	462744.26	20.83	0	1316	473666	468832	465166	460332	456666	467000	458500	993	139000	5000	352640	500	1	19863158	91569	11.36	1.01	12	0.15	40578.00	455251.00	685000	20221123	-32.70	440000	20230707	4.77	618000	-25.40	20230222	440000	4.77	20230707	685000	-32.70	20221123	440000	4.77	20230707	0.25	Y	010130	5000	993 억	4136594	N	N	1017	N	N
68	20230719	140242	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463000	-1000	5	-0.22	11352743000	24530	116.74	464000	468500	458500	603000	325000	464000	462810.56	20.83	0	503	473666	468832	465166	460332	456666	467000	458500	993	139000	5000	352640	500	1	19863158	91966	11.41	1.02	12	0.12	40578.00	455251.00	685000	20221123	-32.41	440000	20230707	5.23	618000	-25.08	20230222	440000	5.23	20230707	685000	-32.41	20221123	440000	5.23	20230707	0.25	Y	010130	5000	993 억	4136594	N	N	1017	N	N
69	20230719	130239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	460500	-3500	5	-0.75	8722579500	18844	89.68	464000	468500	458500	603000	325000	464000	462883.65	20.83	0	566	473666	468832	465166	460332	456666	467000	458500	993	139000	5000	352640	500	1	19863158	91470	11.35	1.01	12	0.09	40578.00	455251.00	685000	20221123	-32.77	440000	20230707	4.66	618000	-25.49	20230222	440000	4.66	20230707	685000	-32.77	20221123	440000	4.66	20230707	0.25	Y	010130	5000	993 억	4136594	N	N	1017	N	N
70	20230719	120241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	459000	-5000	5	-1.08	7372343500	15904	75.69	464000	468500	458500	603000	325000	464000	463552.79	20.83	0	109	473666	468832	465166	460332	456666	467000	458500	993	139000	5000	352640	500	1	19863158	91172	11.31	1.01	12	0.08	40578.00	455251.00	685000	20221123	-32.99	440000	20230707	4.32	618000	-25.73	20230222	440000	4.32	20230707	685000	-32.99	20221123	440000	4.32	20230707	0.25	Y	010130	5000	993 억	4136594	N	N	1017	N	N
71	20230719	110241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463500	-500	5	-0.11	4722002500	10153	48.32	464000	468500	463000	603000	325000	464000	465084.46	20.83	0	367	473666	468832	465166	460332	456666	467000	458500	993	139000	5000	352640	500	1	19863158	92066	11.42	1.02	12	0.05	40578.00	455251.00	685000	20221123	-32.34	440000	20230707	5.34	618000	-25.00	20230222	440000	5.34	20230707	685000	-32.34	20221123	440000	5.34	20230707	0.25	Y	010130	5000	993 억	4136594	N	N	1017	N	N
72	20230719	100239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	465500	1500	2	0.32	2569020000	5514	26.24	464000	468500	464000	603000	325000	464000	465908.60	20.83	0	1362	473666	468832	465166	460332	456666	467000	458500	993	139000	5000	352640	500	1	19863158	92463	11.47	1.02	12	0.03	40578.00	455251.00	685000	20221123	-32.04	440000	20230707	5.80	618000	-24.68	20230222	440000	5.80	20230707	685000	-32.04	20221123	440000	5.80	20230707	0.25	Y	010130	5000	993 억	4136594	N	N	1017	N	N
73	20230719	090241	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	466000	2000	2	0.43	295694000	636	3.03	464000	466500	464000	603000	325000	464000	464927.67	20.83	0	206	473666	468832	465166	460332	456666	467000	458500	993	139000	5000	352640	500	1	19863158	92562	11.48	1.02	12	0.00	40578.00	455251.00	685000	20221123	-31.97	440000	20230707	5.91	618000	-24.60	20230222	440000	5.91	20230707	685000	-31.97	20221123	440000	5.91	20230707	0.25	Y	010130	5000	993 억	4136594	N	N	1017	N	N
74	20230718	160239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464000	-500	5	-0.11	9741332000	20967	85.51	466500	470000	461500	603000	325500	464500	464603.24	20.83	45	-1532	475166	469832	466666	461332	458166	468250	459750	993	138750	5000	353020	500	1	19863158	92165	11.43	1.02	12	0.11	40578.00	455251.00	685000	20221123	-32.26	440000	20230707	5.45	618000	-24.92	20230222	440000	5.45	20230707	685000	-32.26	20221123	440000	5.45	20230707	0.25	Y	010130	5000	993 억	4137730	N	N	1017	N	N
75	20230718	150240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463500	-1000	5	-0.22	8499801000	18292	74.60	466500	470000	461500	603000	325500	464500	464673.14	20.83	45	-509	475166	469832	466666	461332	458166	468250	459750	993	138750	5000	353020	500	1	19863158	92066	11.42	1.02	12	0.09	40578.00	455251.00	685000	20221123	-32.34	440000	20230707	5.34	618000	-25.00	20230222	440000	5.34	20230707	685000	-32.34	20221123	440000	5.34	20230707	0.25	Y	010130	5000	993 억	4137730	N	N	987	N	N
76	20230718	140238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464500	0	3	0.00	6969225000	14995	61.15	466500	470000	461500	603000	325500	464500	464769.92	20.83	45	-490	475166	469832	466666	461332	458166	468250	459750	993	138750	5000	353020	500	1	19863158	92264	11.45	1.02	12	0.08	40578.00	455251.00	685000	20221123	-32.19	440000	20230707	5.57	618000	-24.84	20230222	440000	5.57	20230707	685000	-32.19	20221123	440000	5.57	20230707	0.25	Y	010130	5000	993 억	4137730	N	N	987	N	N
77	20230718	130239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464500	0	3	0.00	5814699000	12507	51.01	466500	470000	461500	603000	325500	464500	464915.57	20.83	45	-639	475166	469832	466666	461332	458166	468250	459750	993	138750	5000	353020	500	1	19863158	92264	11.45	1.02	12	0.06	40578.00	455251.00	685000	20221123	-32.19	440000	20230707	5.57	618000	-24.84	20230222	440000	5.57	20230707	685000	-32.19	20221123	440000	5.57	20230707	0.25	Y	010130	5000	993 억	4137730	N	N	987	N	N
78	20230718	120240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464000	-500	5	-0.11	4928631000	10596	43.21	466500	470000	461500	603000	325500	464500	465140.71	20.83	45	-976	475166	469832	466666	461332	458166	468250	459750	993	138750	5000	353020	500	1	19863158	92165	11.43	1.02	12	0.05	40578.00	455251.00	685000	20221123	-32.26	440000	20230707	5.45	618000	-24.92	20230222	440000	5.45	20230707	685000	-32.26	20221123	440000	5.45	20230707	0.25	Y	010130	5000	993 억	4137730	N	N	987	N	N
79	20230718	110239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	461500	-3000	5	-0.65	3970851500	8528	34.78	466500	470000	461500	603000	325500	464500	465625.18	20.83	45	-1142	475166	469832	466666	461332	458166	468250	459750	993	138750	5000	353020	500	1	19863158	91668	11.37	1.01	12	0.04	40578.00	455251.00	685000	20221123	-32.63	440000	20230707	4.89	618000	-25.32	20230222	440000	4.89	20230707	685000	-32.63	20221123	440000	4.89	20230707	0.25	Y	010130	5000	993 억	4137730	N	N	987	N	N
80	20230718	100237	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464500	0	3	0.00	2291222500	4906	20.01	466500	470000	464000	603000	325500	464500	467024.56	20.83	45	-293	475166	469832	466666	461332	458166	468250	459750	993	138750	5000	353020	500	1	19863158	92264	11.45	1.02	12	0.02	40578.00	455251.00	685000	20221123	-32.19	440000	20230707	5.57	618000	-24.84	20230222	440000	5.57	20230707	685000	-32.19	20221123	440000	5.57	20230707	0.25	Y	010130	5000	993 억	4137730	N	N	987	N	N
81	20230718	090238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	467000	2500	2	0.54	137552500	295	1.20	466500	467500	465500	603000	325500	464500	466279.66	20.83	45	167	475166	469832	466666	461332	458166	468250	459750	993	138750	5000	353020	500	1	19863158	92761	11.51	1.03	12	0.00	40578.00	455251.00	685000	20221123	-31.82	440000	20230707	6.14	618000	-24.43	20230222	440000	6.14	20230707	685000	-31.82	20221123	440000	6.14	20230707	0.25	Y	010130	5000	993 억	4137730	N	N	987	N	N
82	20230717	160239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464500	-8000	5	-1.69	11418345000	24473	62.30	468000	472000	463500	614000	331000	472500	466569.50	20.80	30	-4476	478166	475332	470166	467332	462166	476750	468750	993	141500	5000	359100	500	1	19863158	92264	11.45	1.02	12	0.12	40578.00	455251.00	685000	20221123	-32.19	440000	20230707	5.57	618000	-24.84	20230222	440000	5.57	20230707	685000	-32.19	20221123	440000	5.57	20230707	0.27	Y	010130	5000	993 억	4130998	N	N	987	N	N
83	20230717	150238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464000	-8500	5	-1.80	10465375000	22421	57.08	468000	472000	463500	614000	331000	472500	466766.65	20.80	30	-4490	478166	475332	470166	467332	462166	476750	468750	993	141500	5000	359100	500	1	19863158	92165	11.43	1.02	12	0.11	40578.00	455251.00	685000	20221123	-32.26	440000	20230707	5.45	618000	-24.92	20230222	440000	5.45	20230707	685000	-32.26	20221123	440000	5.45	20230707	0.27	Y	010130	5000	993 억	4130998	N	N	1634	N	N
84	20230717	140238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	465000	-7500	5	-1.59	8424272500	18024	45.88	468000	472000	464000	614000	331000	472500	467391.95	20.80	30	-3693	478166	475332	470166	467332	462166	476750	468750	993	141500	5000	359100	500	1	19863158	92364	11.46	1.02	12	0.09	40578.00	455251.00	685000	20221123	-32.12	440000	20230707	5.68	618000	-24.76	20230222	440000	5.68	20230707	685000	-32.12	20221123	440000	5.68	20230707	0.27	Y	010130	5000	993 억	4130998	N	N	1634	N	N
85	20230717	130236	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	466000	-6500	5	-1.38	6766075500	14460	36.81	468000	472000	465000	614000	331000	472500	467916.70	20.80	30	-2165	478166	475332	470166	467332	462166	476750	468750	993	141500	5000	359100	500	1	19863158	92562	11.48	1.02	12	0.07	40578.00	455251.00	685000	20221123	-31.97	440000	20230707	5.91	618000	-24.60	20230222	440000	5.91	20230707	685000	-31.97	20221123	440000	5.91	20230707	0.27	Y	010130	5000	993 억	4130998	N	N	1634	N	N
86	20230717	120240	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	467500	-5000	5	-1.06	5335219000	11392	29.00	468000	472000	465000	614000	331000	472500	468330.32	20.80	30	-1229	478166	475332	470166	467332	462166	476750	468750	993	141500	5000	359100	500	1	19863158	92860	11.52	1.03	12	0.06	40578.00	455251.00	685000	20221123	-31.75	440000	20230707	6.25	618000	-24.35	20230222	440000	6.25	20230707	685000	-31.75	20221123	440000	6.25	20230707	0.27	Y	010130	5000	993 억	4130998	N	N	1634	N	N
87	20230717	110237	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	469500	-3000	5	-0.63	3844661500	8206	20.89	468000	472000	465000	614000	331000	472500	468518.34	20.80	30	-843	478166	475332	470166	467332	462166	476750	468750	993	141500	5000	359100	500	1	19863158	93258	11.57	1.03	12	0.04	40578.00	455251.00	685000	20221123	-31.46	440000	20230707	6.70	618000	-24.03	20230222	440000	6.70	20230707	685000	-31.46	20221123	440000	6.70	20230707	0.27	Y	010130	5000	993 억	4130998	N	N	1634	N	N
88	20230717	100238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	468500	-4000	5	-0.85	2557508000	5467	13.92	468000	472000	465000	614000	331000	472500	467808.30	20.80	30	-497	478166	475332	470166	467332	462166	476750	468750	993	141500	5000	359100	500	1	19863158	93059	11.55	1.03	12	0.03	40578.00	455251.00	685000	20221123	-31.61	440000	20230707	6.48	618000	-24.19	20230222	440000	6.48	20230707	685000	-31.61	20221123	440000	6.48	20230707	0.27	Y	010130	5000	993 억	4130998	N	N	1634	N	N
89	20230717	090238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	470000	-2500	5	-0.53	293407000	627	1.60	468000	472000	465000	614000	331000	472500	467953.75	20.80	30	-44	478166	475332	470166	467332	462166	476750	468750	993	141500	5000	359100	500	1	19863158	93357	11.58	1.03	12	0.00	40578.00	455251.00	685000	20221123	-31.39	440000	20230707	6.82	618000	-23.95	20230222	440000	6.82	20230707	685000	-31.39	20221123	440000	6.82	20230707	0.27	Y	010130	5000	993 억	4130998	N	N	1634	N	N
90	20230714	160236	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	472500	10000	2	2.16	18406329000	39212	69.23	470000	473000	465000	601000	324000	462500	469401.50	20.91	0	-3591	475166	468832	463666	457332	452166	472000	460500	993	138500	5000	351500	500	1	19863158	93853	11.64	1.04	12	0.20	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.27	Y	010130	5000	993 억	4152656	N	N	1634	N	N
91	20230714	150238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	471000	8500	2	1.84	15815982000	33726	59.54	470000	472000	465000	601000	324000	462500	468955.36	20.91	0	-2533	475166	468832	463666	457332	452166	472000	460500	993	138500	5000	351500	500	1	19863158	93555	11.61	1.03	12	0.17	40578.00	455251.00	685000	20221123	-31.24	440000	20230707	7.05	618000	-23.79	20230222	440000	7.05	20230707	685000	-31.24	20221123	440000	7.05	20230707	0.27	Y	010130	5000	993 억	4152656	N	N	4386	N	N
92	20230714	140238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	469500	7000	2	1.51	12551594000	26792	47.30	470000	471500	465000	601000	324000	462500	468483.13	20.91	0	-1314	475166	468832	463666	457332	452166	472000	460500	993	138500	5000	351500	500	1	19863158	93258	11.57	1.03	12	0.13	40578.00	455251.00	685000	20221123	-31.46	440000	20230707	6.70	618000	-24.03	20230222	440000	6.70	20230707	685000	-31.46	20221123	440000	6.70	20230707	0.27	Y	010130	5000	993 억	4152656	N	N	4386	N	N
93	20230714	130236	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	469000	6500	2	1.41	10414604500	22238	39.26	470000	471500	465000	601000	324000	462500	468324.95	20.91	0	-505	475166	468832	463666	457332	452166	472000	460500	993	138500	5000	351500	500	1	19863158	93158	11.56	1.03	12	0.11	40578.00	455251.00	685000	20221123	-31.53	440000	20230707	6.59	618000	-24.11	20230222	440000	6.59	20230707	685000	-31.53	20221123	440000	6.59	20230707	0.27	Y	010130	5000	993 억	4152656	N	N	4386	N	N
94	20230714	120236	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	469000	6500	2	1.41	8922120500	19056	33.64	470000	471500	465000	601000	324000	462500	468205.62	20.91	0	-106	475166	468832	463666	457332	452166	472000	460500	993	138500	5000	351500	500	1	19863158	93158	11.56	1.03	12	0.10	40578.00	455251.00	685000	20221123	-31.53	440000	20230707	6.59	618000	-24.11	20230222	440000	6.59	20230707	685000	-31.53	20221123	440000	6.59	20230707	0.27	Y	010130	5000	993 억	4152656	N	N	4386	N	N
95	20230714	110237	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	469500	7000	2	1.51	6226884000	13316	23.51	470000	470000	465000	601000	324000	462500	467624.60	20.91	0	465	475166	468832	463666	457332	452166	472000	460500	993	138500	5000	351500	500	1	19863158	93258	11.57	1.03	12	0.07	40578.00	455251.00	685000	20221123	-31.46	440000	20230707	6.70	618000	-24.03	20230222	440000	6.70	20230707	685000	-31.46	20221123	440000	6.70	20230707	0.27	Y	010130	5000	993 억	4152656	N	N	4386	N	N
96	20230714	100238	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	468000	5500	2	1.19	3687778000	7892	13.93	470000	470000	465000	601000	324000	462500	467281.14	20.91	0	-109	475166	468832	463666	457332	452166	472000	460500	993	138500	5000	351500	500	1	19863158	92960	11.53	1.03	12	0.04	40578.00	455251.00	685000	20221123	-31.68	440000	20230707	6.36	618000	-24.27	20230222	440000	6.36	20230707	685000	-31.68	20221123	440000	6.36	20230707	0.27	Y	010130	5000	993 억	4152656	N	N	4386	N	N
97	20230714	090237	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	468500	6000	2	1.30	369019000	786	1.39	470000	470000	467500	601000	324000	462500	469498.73	20.91	0	125	475166	468832	463666	457332	452166	472000	460500	993	138500	5000	351500	500	1	19863158	93059	11.55	1.03	12	0.00	40578.00	455251.00	685000	20221123	-31.61	440000	20230707	6.48	618000	-24.19	20230222	440000	6.48	20230707	685000	-31.61	20221123	440000	6.48	20230707	0.27	Y	010130	5000	993 억	4152656	N	N	4386	N	N
98	20230713	160236	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	462500	9000	2	1.98	26238046500	56513	135.21	460000	470000	458500	589000	317500	453500	464288.66	20.84	320	13360	463166	458332	454666	449832	446166	456500	448000	993	135750	5000	344660	500	1	19863158	91867	11.40	1.02	12	0.28	40578.00	455251.00	685000	20221123	-32.48	440000	20230707	5.11	618000	-25.16	20230222	440000	5.11	20230707	685000	-32.48	20221123	440000	5.11	20230707	0.27	Y	010130	5000	993 억	4139397	N	N	4327	N	N
99	20230713	150235	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464500	11000	2	2.43	16672428500	35842	85.76	460000	470000	458500	589000	317500	453500	465164.57	20.84	320	4023	463166	458332	454666	449832	446166	456500	448000	993	135750	5000	344660	500	1	19863158	92264	11.45	1.02	12	0.18	40578.00	455251.00	685000	20221123	-32.19	440000	20230707	5.57	618000	-24.84	20230222	440000	5.57	20230707	685000	-32.19	20221123	440000	5.57	20230707	0.27	Y	010130	5000	993 억	4139397	N	N	4365	N	N
100	20230713	140235	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464000	10500	2	2.32	14705090500	31609	75.63	460000	470000	458500	589000	317500	453500	465218.47	20.84	320	4672	463166	458332	454666	449832	446166	456500	448000	993	135750	5000	344660	500	1	19863158	92165	11.43	1.02	12	0.16	40578.00	455251.00	685000	20221123	-32.26	440000	20230707	5.45	618000	-24.92	20230222	440000	5.45	20230707	685000	-32.26	20221123	440000	5.45	20230707	0.27	Y	010130	5000	993 억	4139397	N	N	4365	N	N
101	20230713	130235	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	467000	13500	2	2.98	12952562000	27846	66.63	460000	470000	458500	589000	317500	453500	465149.82	20.84	320	5696	463166	458332	454666	449832	446166	456500	448000	993	135750	5000	344660	500	1	19863158	92761	11.51	1.03	12	0.14	40578.00	455251.00	685000	20221123	-31.82	440000	20230707	6.14	618000	-24.43	20230222	440000	6.14	20230707	685000	-31.82	20221123	440000	6.14	20230707	0.27	Y	010130	5000	993 억	4139397	N	N	4365	N	N
102	20230713	120233	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	467500	14000	2	3.09	11185728500	24056	57.56	460000	470000	458500	589000	317500	453500	464987.05	20.84	320	5555	463166	458332	454666	449832	446166	456500	448000	993	135750	5000	344660	500	1	19863158	92860	11.52	1.03	12	0.12	40578.00	455251.00	685000	20221123	-31.75	440000	20230707	6.25	618000	-24.35	20230222	440000	6.25	20230707	685000	-31.75	20221123	440000	6.25	20230707	0.27	Y	010130	5000	993 억	4139397	N	N	4365	N	N
103	20230713	110236	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	469500	16000	2	3.53	8471518500	18259	43.69	460000	470000	458500	589000	317500	453500	463963.99	20.84	320	6817	463166	458332	454666	449832	446166	456500	448000	993	135750	5000	344660	500	1	19863158	93258	11.57	1.03	12	0.09	40578.00	455251.00	685000	20221123	-31.46	440000	20230707	6.70	618000	-24.03	20230222	440000	6.70	20230707	685000	-31.46	20221123	440000	6.70	20230707	0.27	Y	010130	5000	993 억	4139397	N	N	4365	N	N
104	20230713	100236	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463000	9500	2	2.09	4004996500	8683	20.78	460000	463500	458500	589000	317500	453500	461245.71	20.84	320	2019	463166	458332	454666	449832	446166	456500	448000	993	135750	5000	344660	500	1	19863158	91966	11.41	1.02	12	0.04	40578.00	455251.00	685000	20221123	-32.41	440000	20230707	5.23	618000	-25.08	20230222	440000	5.23	20230707	685000	-32.41	20221123	440000	5.23	20230707	0.27	Y	010130	5000	993 억	4139397	N	N	4365	N	N
105	20230713	090219	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	461000	7500	2	1.65	412831000	898	2.15	460000	461000	458500	589000	317500	453500	459722.72	20.84	320	79	463166	458332	454666	449832	446166	456500	448000	993	135750	5000	344660	500	1	19863158	91569	11.36	1.01	12	0.00	40578.00	455251.00	685000	20221123	-32.70	440000	20230707	4.77	618000	-25.40	20230222	440000	4.77	20230707	685000	-32.70	20221123	440000	4.77	20230707	0.27	Y	010130	5000	993 억	4139397	N	N	4365	N	N
106	20230712	160233	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	453500	-1500	5	-0.33	18996915500	41752	150.30	456500	459500	451000	591000	318500	455000	454995.22	20.82	-45	-2835	459666	457332	453666	451332	447666	458500	452500	993	136250	5000	345800	500	1	19863158	90079	11.18	1.00	12	0.21	40578.00	455251.00	685000	20221123	-33.80	440000	20230707	3.07	618000	-26.62	20230222	440000	3.07	20230707	685000	-33.80	20221123	440000	3.07	20230707	0.28	Y	010130	5000	993 억	4134705	N	N	4365	N	N
107	20230712	150234	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	452000	-3000	5	-0.66	16132998500	35423	127.51	456500	459500	451000	591000	318500	455000	455438.51	20.82	-45	-3398	459666	457332	453666	451332	447666	458500	452500	993	136250	5000	345800	500	1	19863158	89781	11.14	0.99	12	0.18	40578.00	455251.00	685000	20221123	-34.01	440000	20230707	2.73	618000	-26.86	20230222	440000	2.73	20230707	685000	-34.01	20221123	440000	2.73	20230707	0.28	Y	010130	5000	993 억	4134705	N	N	440	N	N
108	20230712	140232	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	454500	-500	5	-0.11	12672196000	27782	100.01	456500	459500	453500	591000	318500	455000	456129.72	20.82	-45	-1991	459666	457332	453666	451332	447666	458500	452500	993	136250	5000	345800	500	1	19863158	90278	11.20	1.00	12	0.14	40578.00	455251.00	685000	20221123	-33.65	440000	20230707	3.30	618000	-26.46	20230222	440000	3.30	20230707	685000	-33.65	20221123	440000	3.30	20230707	0.28	Y	010130	5000	993 억	4134705	N	N	440	N	N
109	20230712	130233	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	454500	-500	5	-0.11	9578809000	20977	75.51	456500	459500	454000	591000	318500	455000	456633.88	20.82	-45	-1597	459666	457332	453666	451332	447666	458500	452500	993	136250	5000	345800	500	1	19863158	90278	11.20	1.00	12	0.11	40578.00	455251.00	685000	20221123	-33.65	440000	20230707	3.30	618000	-26.46	20230222	440000	3.30	20230707	685000	-33.65	20221123	440000	3.30	20230707	0.28	Y	010130	5000	993 억	4134705	N	N	440	N	N
110	20230712	120234	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	455500	500	2	0.11	7558898000	16536	59.52	456500	459500	454000	591000	318500	455000	457117.68	20.82	-45	-184	459666	457332	453666	451332	447666	458500	452500	993	136250	5000	345800	500	1	19863158	90477	11.23	1.00	12	0.08	40578.00	455251.00	685000	20221123	-33.50	440000	20230707	3.52	618000	-26.29	20230222	440000	3.52	20230707	685000	-33.50	20221123	440000	3.52	20230707	0.28	Y	010130	5000	993 억	4134705	N	N	440	N	N
111	20230712	110234	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	457500	2500	2	0.55	5307473500	11613	41.80	456500	459500	454000	591000	318500	455000	457028.63	20.82	-45	875	459666	457332	453666	451332	447666	458500	452500	993	136250	5000	345800	500	1	19863158	90874	11.27	1.00	12	0.06	40578.00	455251.00	685000	20221123	-33.21	440000	20230707	3.98	618000	-25.97	20230222	440000	3.98	20230707	685000	-33.21	20221123	440000	3.98	20230707	0.28	Y	010130	5000	993 억	4134705	N	N	440	N	N
112	20230712	100235	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	458500	3500	2	0.77	3417110000	7484	26.94	456500	459500	454000	591000	318500	455000	456588.72	20.82	-45	966	459666	457332	453666	451332	447666	458500	452500	993	136250	5000	345800	500	1	19863158	91073	11.30	1.01	12	0.04	40578.00	455251.00	685000	20221123	-33.07	440000	20230707	4.20	618000	-25.81	20230222	440000	4.20	20230707	685000	-33.07	20221123	440000	4.20	20230707	0.28	Y	010130	5000	993 억	4134705	N	N	440	N	N
113	20230712	090233	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	458000	3000	2	0.66	76326000	167	0.60	456500	458000	456000	591000	318500	455000	457041.92	20.82	-45	8	459666	457332	453666	451332	447666	458500	452500	993	136250	5000	345800	500	1	19863158	90973	11.29	1.01	12	0.00	40578.00	455251.00	685000	20221123	-33.14	440000	20230707	4.09	618000	-25.89	20230222	440000	4.09	20230707	685000	-33.14	20221123	440000	4.09	20230707	0.28	Y	010130	5000	993 억	4134705	N	N	440	N	N
114	20230711	160232	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	455000	3500	2	0.78	12594314500	27748	55.14	454000	456000	450000	586000	316500	451500	453881.24	20.79	150	3162	463500	457500	450000	444000	436500	460500	447000	993	134750	5000	343140	500	1	19863158	90377	11.21	1.00	12	0.14	40578.00	455251.00	685000	20221123	-33.58	440000	20230707	3.41	618000	-26.38	20230222	440000	3.41	20230707	685000	-33.58	20221123	440000	3.41	20230707	0.26	Y	010130	5000	993 억	4130209	N	N	440	N	N
115	20230711	150231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	454500	3000	2	0.66	10533286000	23218	46.14	454000	455000	450000	586000	316500	451500	453668.96	20.79	150	2482	463500	457500	450000	444000	436500	460500	447000	993	134750	5000	343140	500	1	19863158	90278	11.20	1.00	12	0.12	40578.00	455251.00	685000	20221123	-33.65	440000	20230707	3.30	618000	-26.46	20230222	440000	3.30	20230707	685000	-33.65	20221123	440000	3.30	20230707	0.26	Y	010130	5000	993 억	4130209	N	N	1075	N	N
116	20230711	140230	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	453500	2000	2	0.44	7908465000	17441	34.66	454000	455000	450000	586000	316500	451500	453441.03	20.79	150	2252	463500	457500	450000	444000	436500	460500	447000	993	134750	5000	343140	500	1	19863158	90079	11.18	1.00	12	0.09	40578.00	455251.00	685000	20221123	-33.80	440000	20230707	3.07	618000	-26.62	20230222	440000	3.07	20230707	685000	-33.80	20221123	440000	3.07	20230707	0.26	Y	010130	5000	993 억	4130209	N	N	1075	N	N
117	20230711	130229	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	454500	3000	2	0.66	6430014500	14181	28.18	454000	455000	450000	586000	316500	451500	453424.62	20.79	150	2140	463500	457500	450000	444000	436500	460500	447000	993	134750	5000	343140	500	1	19863158	90278	11.20	1.00	12	0.07	40578.00	455251.00	685000	20221123	-33.65	440000	20230707	3.30	618000	-26.46	20230222	440000	3.30	20230707	685000	-33.65	20221123	440000	3.30	20230707	0.26	Y	010130	5000	993 억	4130209	N	N	1075	N	N
118	20230711	120231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	455000	3500	2	0.78	5280707000	11652	23.16	454000	455000	450000	586000	316500	451500	453201.77	20.79	150	1524	463500	457500	450000	444000	436500	460500	447000	993	134750	5000	343140	500	1	19863158	90377	11.21	1.00	12	0.06	40578.00	455251.00	685000	20221123	-33.58	440000	20230707	3.41	618000	-26.38	20230222	440000	3.41	20230707	685000	-33.58	20221123	440000	3.41	20230707	0.26	Y	010130	5000	993 억	4130209	N	N	1075	N	N
119	20230711	110233	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	454000	2500	2	0.55	4082951500	9013	17.91	454000	455000	450000	586000	316500	451500	453006.93	20.79	150	749	463500	457500	450000	444000	436500	460500	447000	993	134750	5000	343140	500	1	19863158	90179	11.19	1.00	12	0.05	40578.00	455251.00	685000	20221123	-33.72	440000	20230707	3.18	618000	-26.54	20230222	440000	3.18	20230707	685000	-33.72	20221123	440000	3.18	20230707	0.26	Y	010130	5000	993 억	4130209	N	N	1075	N	N
120	20230711	100233	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	453500	2000	2	0.44	2818840500	6227	12.37	454000	455000	450000	586000	316500	451500	452680.34	20.79	150	231	463500	457500	450000	444000	436500	460500	447000	993	134750	5000	343140	500	1	19863158	90079	11.18	1.00	12	0.03	40578.00	455251.00	685000	20221123	-33.80	440000	20230707	3.07	618000	-26.62	20230222	440000	3.07	20230707	685000	-33.80	20221123	440000	3.07	20230707	0.26	Y	010130	5000	993 억	4130209	N	N	1075	N	N
121	20230711	090231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	452500	1000	2	0.22	414683500	916	1.82	454000	454000	451500	586000	316500	451500	452711.24	20.79	150	303	463500	457500	450000	444000	436500	460500	447000	993	134750	5000	343140	500	1	19863158	89881	11.15	0.99	12	0.00	40578.00	455251.00	685000	20221123	-33.94	440000	20230707	2.84	618000	-26.78	20230222	440000	2.84	20230707	685000	-33.94	20221123	440000	2.84	20230707	0.26	Y	010130	5000	993 억	4130209	N	N	1075	N	N
122	20230710	160231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	451500	7000	2	1.57	22657237000	50250	46.55	443000	456000	442500	577000	311500	444500	450889.98	20.71	210	20156	467500	456000	448000	436500	428500	452000	432500	993	132750	5000	337820	500	1	19863158	89682	11.13	0.99	12	0.25	40578.00	455251.00	685000	20221123	-34.09	440000	20230707	2.61	618000	-26.94	20230222	440000	2.61	20230707	685000	-34.09	20221123	440000	2.61	20230707	0.26	Y	010130	5000	993 억	4112933	N	N	1075	N	N
123	20230710	150231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	451500	7000	2	1.57	20910719000	46375	42.96	443000	456000	442500	577000	311500	444500	450905.27	20.71	210	19989	467500	456000	448000	436500	428500	452000	432500	993	132750	5000	337820	500	1	19863158	89682	11.13	0.99	12	0.23	40578.00	455251.00	685000	20221123	-34.09	440000	20230707	2.61	618000	-26.94	20230222	440000	2.61	20230707	685000	-34.09	20221123	440000	2.61	20230707	0.26	Y	010130	5000	993 억	4112933	N	N	4232	N	N
124	20230710	140229	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	453500	9000	2	2.02	18865740000	41855	38.78	443000	456000	442500	577000	311500	444500	450740.71	20.71	210	20040	467500	456000	448000	436500	428500	452000	432500	993	132750	5000	337820	500	1	19863158	90079	11.18	1.00	12	0.21	40578.00	455251.00	685000	20221123	-33.80	440000	20230707	3.07	618000	-26.62	20230222	440000	3.07	20230707	685000	-33.80	20221123	440000	3.07	20230707	0.26	Y	010130	5000	993 억	4112933	N	N	4232	N	N
125	20230710	130227	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	452500	8000	2	1.80	17411813500	38651	35.81	443000	456000	442500	577000	311500	444500	450488.36	20.71	210	19259	467500	456000	448000	436500	428500	452000	432500	993	132750	5000	337820	500	1	19863158	89881	11.15	0.99	12	0.19	40578.00	455251.00	685000	20221123	-33.94	440000	20230707	2.84	618000	-26.78	20230222	440000	2.84	20230707	685000	-33.94	20221123	440000	2.84	20230707	0.26	Y	010130	5000	993 억	4112933	N	N	4232	N	N
126	20230710	120231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	453500	9000	2	2.02	15986602500	35502	32.89	443000	456000	442500	577000	311500	444500	450301.79	20.71	210	17978	467500	456000	448000	436500	428500	452000	432500	993	132750	5000	337820	500	1	19863158	90079	11.18	1.00	12	0.18	40578.00	455251.00	685000	20221123	-33.80	440000	20230707	3.07	618000	-26.62	20230222	440000	3.07	20230707	685000	-33.80	20221123	440000	3.07	20230707	0.26	Y	010130	5000	993 억	4112933	N	N	4232	N	N
127	20230710	110231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	451000	6500	2	1.46	14236617000	31626	29.30	443000	456000	442500	577000	311500	444500	450155.83	20.71	210	17110	467500	456000	448000	436500	428500	452000	432500	993	132750	5000	337820	500	1	19863158	89583	11.11	0.99	12	0.16	40578.00	455251.00	685000	20221123	-34.16	440000	20230707	2.50	618000	-27.02	20230222	440000	2.50	20230707	685000	-34.16	20221123	440000	2.50	20230707	0.26	Y	010130	5000	993 억	4112933	N	N	4232	N	N
128	20230710	100230	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	455000	10500	2	2.36	11733770500	26098	24.18	443000	456000	442500	577000	311500	444500	449604.59	20.71	210	16182	467500	456000	448000	436500	428500	452000	432500	993	132750	5000	337820	500	1	19863158	90377	11.21	1.00	12	0.13	40578.00	455251.00	685000	20221123	-33.58	440000	20230707	3.41	618000	-26.38	20230222	440000	3.41	20230707	685000	-33.58	20221123	440000	3.41	20230707	0.26	Y	010130	5000	993 억	4112933	N	N	4232	N	N
129	20230710	090230	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	446000	1500	2	0.34	566975000	1275	1.18	443000	447000	442500	577000	311500	444500	444686.57	20.71	210	462	467500	456000	448000	436500	428500	452000	432500	993	132750	5000	337820	500	1	19863158	88590	10.99	0.98	12	0.01	40578.00	455251.00	685000	20221123	-34.89	440000	20230707	1.36	618000	-27.83	20230222	440000	1.36	20230707	685000	-34.89	20221123	440000	1.36	20230707	0.26	Y	010130	5000	993 억	4112933	N	N	4232	N	N
130	20230707	160228	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	444500	-18500	5	-4.00	47918997000	107592	217.49	459000	459500	440000	601000	324500	463000	445377.31	20.82	255	-20083	470333	466666	463833	460166	457333	465250	458750	993	138250	5000	351880	500	1	19863158	88292	10.95	0.98	12	0.54	40578.00	455251.00	685000	20221123	-35.11	440000	20230707	1.02	618000	-28.07	20230222	440000	1.02	20230707	685000	-35.11	20221123	440000	1.02	20230707	0.26	Y	010130	5000	993 억	4134553	N	N	4232	N	N
131	20230707	150230	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	445000	-18000	5	-3.89	44518928500	99947	202.04	459000	459500	440000	601000	324500	463000	445425.18	20.82	255	-19492	470333	466666	463833	460166	457333	465250	458750	993	138250	5000	351880	500	1	19863158	88391	10.97	0.98	12	0.50	40578.00	455251.00	685000	20221123	-35.04	440000	20230707	1.14	618000	-27.99	20230222	440000	1.14	20230707	685000	-35.04	20221123	440000	1.14	20230707	0.26	Y	010130	5000	993 억	4134553	N	N	3367	N	N
132	20230707	140232	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	444500	-18500	5	-4.00	39651265500	89015	179.94	459000	459500	440000	601000	324500	463000	445444.56	20.82	255	-19882	470333	466666	463833	460166	457333	465250	458750	993	138250	5000	351880	500	1	19863158	88292	10.95	0.98	12	0.45	40578.00	455251.00	685000	20221123	-35.11	440000	20230707	1.02	618000	-28.07	20230222	440000	1.02	20230707	685000	-35.11	20221123	440000	1.02	20230707	0.26	Y	010130	5000	993 억	4134553	N	N	3367	N	N
133	20230707	130231	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	444000	-19000	5	-4.10	33606921000	75439	152.50	459000	459500	440000	601000	324500	463000	445484.48	20.82	255	-20058	470333	466666	463833	460166	457333	465250	458750	993	138250	5000	351880	500	1	19863158	88192	10.94	0.98	12	0.38	40578.00	455251.00	685000	20221123	-35.18	440000	20230707	0.91	618000	-28.16	20230222	440000	0.91	20230707	685000	-35.18	20221123	440000	0.91	20230707	0.26	Y	010130	5000	993 억	4134553	N	N	3367	N	N
134	20230707	120230	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	442500	-20500	5	-4.43	29787821000	66818	135.07	459000	459500	440000	601000	324500	463000	445805.08	20.82	255	-20358	470333	466666	463833	460166	457333	465250	458750	993	138250	5000	351880	500	1	19863158	87894	10.90	0.97	12	0.34	40578.00	455251.00	685000	20221123	-35.40	440000	20230707	0.57	618000	-28.40	20230222	440000	0.57	20230707	685000	-35.40	20221123	440000	0.57	20230707	0.26	Y	010130	5000	993 억	4134553	N	N	3367	N	N
135	20230707	110230	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	441500	-21500	5	-4.64	23599321500	52794	106.72	459000	459500	441500	601000	324500	463000	447007.34	20.82	255	-18810	470333	466666	463833	460166	457333	465250	458750	993	138250	5000	351880	500	1	19863158	87696	10.88	0.97	12	0.27	40578.00	455251.00	685000	20221123	-35.55	441000	20220713	0.11	618000	-28.56	20230222	441500	0.00	20230707	685000	-35.55	20221123	441000	0.11	20220713	0.26	Y	010130	5000	993 억	4134553	N	N	3367	N	N
136	20230707	100230	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	446500	-16500	5	-3.56	15686939500	34951	70.65	459000	459500	443500	601000	324500	463000	448826.22	20.82	255	-14389	470333	466666	463833	460166	457333	465250	458750	993	138250	5000	351880	500	1	19863158	88689	11.00	0.98	12	0.18	40578.00	455251.00	685000	20221123	-34.82	441000	20220713	1.25	618000	-27.75	20230222	443500	0.68	20230707	685000	-34.82	20221123	441000	1.25	20220713	0.26	Y	010130	5000	993 억	4134553	N	N	3367	N	N
137	20230707	090229	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	457000	-6000	5	-1.30	591135000	1293	2.61	459000	459500	456000	601000	324500	463000	457176.47	20.82	255	-101	470333	466666	463833	460166	457333	465250	458750	993	138250	5000	351880	500	1	19863158	90775	11.26	1.00	12	0.01	40578.00	455251.00	685000	20221123	-33.28	441000	20220713	3.63	618000	-26.05	20230222	455000	0.44	20230705	685000	-33.28	20221123	441000	3.63	20220713	0.26	Y	010130	5000	993 억	4134553	N	N	3367	N	N
138	20230706	160228	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463000	-2000	5	-0.43	22897380000	49373	52.40	465500	467500	461000	604000	325500	465000	463764.26	20.79	-15	-8803	488333	476666	465833	454166	443333	471250	448750	993	139250	5000	353400	500	1	19863158	91966	11.41	1.02	12	0.25	40578.00	455251.00	685000	20221123	-32.41	441000	20220713	4.99	618000	-25.08	20230222	455000	1.76	20230705	685000	-32.41	20221123	441000	4.99	20220713	0.24	Y	010130	5000	993 억	4128732	N	N	3317	N	N
139	20230706	150231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463500	-1500	5	-0.32	19231597500	41455	44.00	465500	467500	461000	604000	325500	465000	463915.03	20.79	-15	-6814	488333	476666	465833	454166	443333	471250	448750	993	139250	5000	353400	500	1	19863158	92066	11.42	1.02	12	0.21	40578.00	455251.00	685000	20221123	-32.34	441000	20220713	5.10	618000	-25.00	20230222	455000	1.87	20230705	685000	-32.34	20221123	441000	5.10	20220713	0.24	Y	010130	5000	993 억	4128732	N	N	2573	N	N
140	20230706	140229	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463500	-1500	5	-0.32	16626000500	35842	38.04	465500	467500	461000	604000	325500	465000	463869.22	20.79	-15	-7122	488333	476666	465833	454166	443333	471250	448750	993	139250	5000	353400	500	1	19863158	92066	11.42	1.02	12	0.18	40578.00	455251.00	685000	20221123	-32.34	441000	20220713	5.10	618000	-25.00	20230222	455000	1.87	20230705	685000	-32.34	20221123	441000	5.10	20220713	0.24	Y	010130	5000	993 억	4128732	N	N	2573	N	N
141	20230706	130228	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	463500	-1500	5	-0.32	13947350000	30058	31.90	465500	467500	461000	604000	325500	465000	464014.57	20.79	-15	-5512	488333	476666	465833	454166	443333	471250	448750	993	139250	5000	353400	500	1	19863158	92066	11.42	1.02	12	0.15	40578.00	455251.00	685000	20221123	-32.34	441000	20220713	5.10	618000	-25.00	20230222	455000	1.87	20230705	685000	-32.34	20221123	441000	5.10	20220713	0.24	Y	010130	5000	993 억	4128732	N	N	2573	N	N
142	20230706	120229	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	465500	500	2	0.11	11572572000	24945	26.47	465500	467500	461000	604000	325500	465000	463923.51	20.79	-15	-4928	488333	476666	465833	454166	443333	471250	448750	993	139250	5000	353400	500	1	19863158	92463	11.47	1.02	12	0.13	40578.00	455251.00	685000	20221123	-32.04	441000	20220713	5.56	618000	-24.68	20230222	455000	2.31	20230705	685000	-32.04	20221123	441000	5.56	20220713	0.24	Y	010130	5000	993 억	4128732	N	N	2573	N	N
143	20230706	110231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464500	-500	5	-0.11	8994749500	19398	20.59	465500	467500	461000	604000	325500	465000	463694.69	20.79	-15	-3113	488333	476666	465833	454166	443333	471250	448750	993	139250	5000	353400	500	1	19863158	92264	11.45	1.02	12	0.10	40578.00	455251.00	685000	20221123	-32.19	441000	20220713	5.33	618000	-24.84	20230222	455000	2.09	20230705	685000	-32.19	20221123	441000	5.33	20220713	0.24	Y	010130	5000	993 억	4128732	N	N	2573	N	N
144	20230706	100228	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	462500	-2500	5	-0.54	6310946000	13621	14.46	465500	467500	461000	604000	325500	465000	463324.72	20.79	-15	-2934	488333	476666	465833	454166	443333	471250	448750	993	139250	5000	353400	500	1	19863158	91867	11.40	1.02	12	0.07	40578.00	455251.00	685000	20221123	-32.48	441000	20220713	4.88	618000	-25.16	20230222	455000	1.65	20230705	685000	-32.48	20221123	441000	4.88	20220713	0.24	Y	010130	5000	993 억	4128732	N	N	2573	N	N
145	20230706	090228	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	467500	2500	2	0.54	811333500	1744	1.85	465500	467500	463000	604000	325500	465000	465214.16	20.79	-15	-381	488333	476666	465833	454166	443333	471250	448750	993	139250	5000	353400	500	1	19863158	92860	11.52	1.03	12	0.01	40578.00	455251.00	685000	20221123	-31.75	441000	20220713	6.01	618000	-24.35	20230222	455000	2.75	20230705	685000	-31.75	20221123	441000	6.01	20220713	0.24	Y	010130	5000	993 억	4128732	N	N	2573	N	N
146	20230705	160229	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	465000	-10000	5	-2.11	43601764500	94066	137.81	476500	477500	455000	617000	332500	475000	463521.97	20.78	36	-5304	494666	484832	479666	469832	464666	482250	467250	993	142250	5000	361000	500	1	19863158	92364	11.46	1.02	12	0.47	40578.00	455251.00	685000	20221123	-32.12	441000	20220713	5.44	618000	-24.76	20230222	455000	2.20	20230705	685000	-32.12	20221123	441000	5.44	20220713	0.24	Y	010130	5000	993 억	4127147	N	N	2573	N	N
147	20230705	150227	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464000	-11000	5	-2.32	39953164000	86208	126.30	476500	477500	455000	617000	332500	475000	463450.77	20.78	36	-6051	494666	484832	479666	469832	464666	482250	467250	993	142250	5000	361000	500	1	19863158	92165	11.43	1.02	12	0.43	40578.00	455251.00	685000	20221123	-32.26	441000	20220713	5.22	618000	-24.92	20230222	455000	1.98	20230705	685000	-32.26	20221123	441000	5.22	20220713	0.24	Y	010130	5000	993 억	4127147	N	N	3610	N	N
148	20230705	140226	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464000	-11000	5	-2.32	34461875500	74378	108.96	476500	477500	455000	617000	332500	475000	463334.26	20.78	36	-7067	494666	484832	479666	469832	464666	482250	467250	993	142250	5000	361000	500	1	19863158	92165	11.43	1.02	12	0.37	40578.00	455251.00	685000	20221123	-32.26	441000	20220713	5.22	618000	-24.92	20230222	455000	1.98	20230705	685000	-32.26	20221123	441000	5.22	20220713	0.24	Y	010130	5000	993 억	4127147	N	N	3610	N	N
149	20230705	130226	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	466000	-9000	5	-1.89	30175830500	65161	95.46	476500	477500	455000	617000	332500	475000	463096.49	20.78	36	-8735	494666	484832	479666	469832	464666	482250	467250	993	142250	5000	361000	500	1	19863158	92562	11.48	1.02	12	0.33	40578.00	455251.00	685000	20221123	-31.97	441000	20220713	5.67	618000	-24.60	20230222	455000	2.42	20230705	685000	-31.97	20221123	441000	5.67	20220713	0.24	Y	010130	5000	993 억	4127147	N	N	3610	N	N
150	20230705	120227	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	464000	-11000	5	-2.32	26006809000	56216	82.36	476500	477500	455000	617000	332500	475000	462622.90	20.78	36	-13169	494666	484832	479666	469832	464666	482250	467250	993	142250	5000	361000	500	1	19863158	92165	11.43	1.02	12	0.28	40578.00	455251.00	685000	20221123	-32.26	441000	20220713	5.22	618000	-24.92	20230222	455000	1.98	20230705	685000	-32.26	20221123	441000	5.22	20220713	0.24	Y	010130	5000	993 억	4127147	N	N	3610	N	N
151	20230705	110227	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	458500	-16500	5	-3.47	21224609500	45816	67.12	476500	477500	455000	617000	332500	475000	463257.58	20.78	36	-16217	494666	484832	479666	469832	464666	482250	467250	993	142250	5000	361000	500	1	19863158	91073	11.30	1.01	12	0.23	40578.00	455251.00	685000	20221123	-33.07	441000	20220713	3.97	618000	-25.81	20230222	455000	0.77	20230705	685000	-33.07	20221123	441000	3.97	20220713	0.24	Y	010130	5000	993 억	4127147	N	N	3610	N	N
152	20230705	100227	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	461500	-13500	5	-2.84	9622136000	20506	30.04	476500	477500	461500	617000	332500	475000	469235.15	20.78	36	-6174	494666	484832	479666	469832	464666	482250	467250	993	142250	5000	361000	500	1	19863158	91668	11.37	1.01	12	0.10	40578.00	455251.00	685000	20221123	-32.63	441000	20220713	4.65	618000	-25.32	20230222	461500	0.00	20230705	685000	-32.63	20221123	441000	4.65	20220713	0.24	Y	010130	5000	993 억	4127147	N	N	3610	N	N
153	20230705	090227	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	477000	2000	2	0.42	487135500	1023	1.50	476500	477000	475000	617000	332500	475000	476183.28	20.78	36	-361	494666	484832	479666	469832	464666	482250	467250	993	142250	5000	361000	500	1	19863158	94747	11.76	1.05	12	0.01	40578.00	455251.00	685000	20221123	-30.36	441000	20220713	8.16	618000	-22.82	20230222	471000	1.27	20230530	685000	-30.36	20221123	441000	8.16	20220713	0.24	Y	010130	5000	993 억	4127147	N	N	3610	N	N
154	20230704	160225	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	475000	-15000	5	-3.06	32555291000	68072	155.79	487500	489500	474500	637000	343000	490000	478253.25	20.81	0	-5269	499000	494500	490500	486000	482000	496750	488250	993	147000	5000	372400	500	1	19863158	94350	11.71	1.04	12	0.34	40578.00	455251.00	685000	20221123	-30.66	441000	20220713	7.71	618000	-23.14	20230222	471000	0.85	20230530	685000	-30.66	20221123	441000	7.71	20220713	0.23	Y	010130	5000	993 억	4134366	N	N	3610	N	N
155	20230704	150225	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	475500	-14500	5	-2.96	29321836000	61269	140.22	487500	489500	474500	637000	343000	490000	478575.40	20.81	0	-3434	499000	494500	490500	486000	482000	496750	488250	993	147000	5000	372400	500	1	19863158	94449	11.72	1.04	12	0.31	40578.00	455251.00	685000	20221123	-30.58	441000	20220713	7.82	618000	-23.06	20230222	471000	0.96	20230530	685000	-30.58	20221123	441000	7.82	20220713	0.23	Y	010130	5000	993 억	4134366	N	N	6140	N	N
156	20230704	140226	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	474500	-15500	5	-3.16	20801504500	43346	99.20	487500	489500	474500	637000	343000	490000	479894.44	20.81	0	-4865	499000	494500	490500	486000	482000	496750	488250	993	147000	5000	372400	500	1	19863158	94251	11.69	1.04	12	0.22	40578.00	455251.00	685000	20221123	-30.73	441000	20220713	7.60	618000	-23.22	20230222	471000	0.74	20230530	685000	-30.73	20221123	441000	7.60	20220713	0.23	Y	010130	5000	993 억	4134366	N	N	6140	N	N
157	20230704	130224	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	479000	-11000	5	-2.24	13099056000	27192	62.23	487500	489500	476000	637000	343000	490000	481724.62	20.81	0	-4169	499000	494500	490500	486000	482000	496750	488250	993	147000	5000	372400	500	1	19863158	95145	11.80	1.05	12	0.14	40578.00	455251.00	685000	20221123	-30.07	441000	20220713	8.62	618000	-22.49	20230222	471000	1.70	20230530	685000	-30.07	20221123	441000	8.62	20220713	0.23	Y	010130	5000	993 억	4134366	N	N	6140	N	N
158	20230704	120225	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	479500	-10500	5	-2.14	11625362500	24116	55.19	487500	489500	476000	637000	343000	490000	482060.15	20.81	0	-4696	499000	494500	490500	486000	482000	496750	488250	993	147000	5000	372400	500	1	19863158	95244	11.82	1.05	12	0.12	40578.00	455251.00	685000	20221123	-30.00	441000	20220713	8.73	618000	-22.41	20230222	471000	1.80	20230530	685000	-30.00	20221123	441000	8.73	20220713	0.23	Y	010130	5000	993 억	4134366	N	N	6140	N	N
159	20230704	110222	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	479500	-10500	5	-2.14	7714138500	15947	36.50	487500	489500	479000	637000	343000	490000	483736.03	20.81	0	-3156	499000	494500	490500	486000	482000	496750	488250	993	147000	5000	372400	500	1	19863158	95244	11.82	1.05	12	0.08	40578.00	455251.00	685000	20221123	-30.00	441000	20220713	8.73	618000	-22.41	20230222	471000	1.80	20230530	685000	-30.00	20221123	441000	8.73	20220713	0.23	Y	010130	5000	993 억	4134366	N	N	6140	N	N
160	20230704	100223	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	484000	-6000	5	-1.22	3865181500	7947	18.19	487500	489500	484000	637000	343000	490000	486369.89	20.81	0	-554	499000	494500	490500	486000	482000	496750	488250	993	147000	5000	372400	500	1	19863158	96138	11.93	1.06	12	0.04	40578.00	455251.00	685000	20221123	-29.34	441000	20220713	9.75	618000	-21.68	20230222	471000	2.76	20230530	685000	-29.34	20221123	441000	9.75	20220713	0.23	Y	010130	5000	993 억	4134366	N	N	6140	N	N
161	20230704	090223	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	486000	-4000	5	-0.82	541067500	1112	2.54	487500	488000	485500	637000	343000	490000	486571.49	20.81	0	78	499000	494500	490500	486000	482000	496750	488250	993	147000	5000	372400	500	1	19863158	96535	11.98	1.07	12	0.01	40578.00	455251.00	685000	20221123	-29.05	441000	20220713	10.20	618000	-21.36	20230222	471000	3.18	20230530	685000	-29.05	20221123	441000	10.20	20220713	0.23	Y	010130	5000	993 억	4134366	N	N	6140	N	N
162	20230703	160222	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	490000	2500	2	0.51	21424758500	43675	153.02	487000	495000	486500	633000	341500	487500	490549.90	20.85	-48	-9761	496166	491832	485166	480832	474166	494000	483000	993	145750	5000	370500	500	1	19863158	97329	12.08	1.08	12	0.22	40578.00	455251.00	685000	20221123	-28.47	441000	20220713	11.11	618000	-20.71	20230222	471000	4.03	20230530	685000	-28.47	20221123	441000	11.11	20220713	0.24	Y	010130	5000	993 억	4141647	N	N	6140	N	N
163	20230703	150224	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	489500	2000	2	0.41	18594229500	37896	132.77	487000	495000	486500	633000	341500	487500	490664.70	20.85	-48	-8084	496166	491832	485166	480832	474166	494000	483000	993	145750	5000	370500	500	1	19863158	97230	12.06	1.08	12	0.19	40578.00	455251.00	685000	20221123	-28.54	441000	20220713	11.00	618000	-20.79	20230222	471000	3.93	20230530	685000	-28.54	20221123	441000	11.00	20220713	0.24	Y	010130	5000	993 억	4141647	N	N	1174	N	N
164	20230703	140223	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	489000	1500	2	0.31	11823143500	24044	84.24	487000	495000	486500	633000	341500	487500	491729.48	20.85	-48	-7122	496166	491832	485166	480832	474166	494000	483000	993	145750	5000	370500	500	1	19863158	97131	12.05	1.07	12	0.12	40578.00	455251.00	685000	20221123	-28.61	441000	20220713	10.88	618000	-20.87	20230222	471000	3.82	20230530	685000	-28.61	20221123	441000	10.88	20220713	0.24	Y	010130	5000	993 억	4141647	N	N	1174	N	N
165	20230703	130221	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	494500	7000	2	1.44	8960012500	18220	63.84	487000	495000	486500	633000	341500	487500	491767.97	20.85	-48	-5429	496166	491832	485166	480832	474166	494000	483000	993	145750	5000	370500	500	1	19863158	98223	12.19	1.09	12	0.09	40578.00	455251.00	685000	20221123	-27.81	441000	20220713	12.13	618000	-19.98	20230222	471000	4.99	20230530	685000	-27.81	20221123	441000	12.13	20220713	0.24	Y	010130	5000	993 억	4141647	N	N	1174	N	N
166	20230703	120223	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	493500	6000	2	1.23	7136008000	14528	50.90	487000	494500	486500	633000	341500	487500	491189.98	20.85	-48	-3615	496166	491832	485166	480832	474166	494000	483000	993	145750	5000	370500	500	1	19863158	98025	12.16	1.08	12	0.07	40578.00	455251.00	685000	20221123	-27.96	441000	20220713	11.90	618000	-20.15	20230222	471000	4.78	20230530	685000	-27.96	20221123	441000	11.90	20220713	0.24	Y	010130	5000	993 억	4141647	N	N	1174	N	N
167	20230703	110223	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	493500	6000	2	1.23	5394931000	10995	38.52	487000	494500	486500	633000	341500	487500	490671.31	20.85	-48	-1610	496166	491832	485166	480832	474166	494000	483000	993	145750	5000	370500	500	1	19863158	98025	12.16	1.08	12	0.06	40578.00	455251.00	685000	20221123	-27.96	441000	20220713	11.90	618000	-20.15	20230222	471000	4.78	20230530	685000	-27.96	20221123	441000	11.90	20220713	0.24	Y	010130	5000	993 억	4141647	N	N	1174	N	N
168	20230703	100219	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	489500	2000	2	0.41	2321462500	4743	16.62	487000	491000	486500	633000	341500	487500	489450.24	20.85	-48	-1012	496166	491832	485166	480832	474166	494000	483000	993	145750	5000	370500	500	1	19863158	97230	12.06	1.08	12	0.02	40578.00	455251.00	685000	20221123	-28.54	441000	20220713	11.00	618000	-20.79	20230222	471000	3.93	20230530	685000	-28.54	20221123	441000	11.00	20220713	0.24	Y	010130	5000	993 억	4141647	N	N	1174	N	N
169	20230703	090220	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	488500	1000	2	0.21	188551000	387	1.36	487000	489500	486500	633000	341500	487500	487211.89	20.85	-48	34	496166	491832	485166	480832	474166	494000	483000	993	145750	5000	370500	500	1	19863158	97032	12.04	1.07	12	0.00	40578.00	455251.00	685000	20221123	-28.69	441000	20220713	10.77	618000	-20.95	20230222	471000	3.72	20230530	685000	-28.69	20221123	441000	10.77	20220713	0.24	Y	010130	5000	993 억	4141647	N	N	1174	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History