170 lines
77 KiB
CSV
170 lines
77 KiB
CSV
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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56600,1800,2,3.28,788810300,14018,158.16,54800,57000,54500,71200,38400,54800,56271.22,4.14,0,1000,56600,55700,54100,53200,51600,56150,53650,121,16400,5000,41640,100,1,2425215,1373,6.28,0.32,12,0.58,9007.00,178249.00,230000,20230523,-75.39,51000,20230726,10.98,230000,-75.39,20230523,51000,10.98,20230726,230000,-75.39,20230523,51000,10.98,20230726,0.00,N,004890,5000,121 억,,100402,N,N,17,N,00,N
|
|
20230731,150201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56100,1300,2,2.37,756178300,13440,151.64,54800,57000,54500,71200,38400,54800,56263.27,4.14,0,1007,56600,55700,54100,53200,51600,56150,53650,121,16400,5000,41640,100,1,2425215,1361,6.23,0.31,12,0.55,9007.00,178249.00,230000,20230523,-75.61,51000,20230726,10.00,230000,-75.61,20230523,51000,10.00,20230726,230000,-75.61,20230523,51000,10.00,20230726,0.00,N,004890,5000,121 억,,100402,N,N,3,N,00,N
|
|
20230731,140202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56500,1700,2,3.10,699591000,12435,140.30,54800,57000,54500,71200,38400,54800,56259.83,4.14,0,981,56600,55700,54100,53200,51600,56150,53650,121,16400,5000,41640,100,1,2425215,1370,6.27,0.32,12,0.51,9007.00,178249.00,230000,20230523,-75.43,51000,20230726,10.78,230000,-75.43,20230523,51000,10.78,20230726,230000,-75.43,20230523,51000,10.78,20230726,0.00,N,004890,5000,121 억,,100402,N,N,3,N,00,N
|
|
20230731,130201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56700,1900,2,3.47,540902300,9629,108.64,54800,57000,54500,71200,38400,54800,56174.30,4.14,0,1256,56600,55700,54100,53200,51600,56150,53650,121,16400,5000,41640,100,1,2425215,1375,6.30,0.32,12,0.40,9007.00,178249.00,230000,20230523,-75.35,51000,20230726,11.18,230000,-75.35,20230523,51000,11.18,20230726,230000,-75.35,20230523,51000,11.18,20230726,0.00,N,004890,5000,121 억,,100402,N,N,3,N,00,N
|
|
20230731,120203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56700,1900,2,3.47,484060600,8626,97.33,54800,57000,54500,71200,38400,54800,56116.46,4.14,0,1366,56600,55700,54100,53200,51600,56150,53650,121,16400,5000,41640,100,1,2425215,1375,6.30,0.32,12,0.36,9007.00,178249.00,230000,20230523,-75.35,51000,20230726,11.18,230000,-75.35,20230523,51000,11.18,20230726,230000,-75.35,20230523,51000,11.18,20230726,0.00,N,004890,5000,121 억,,100402,N,N,3,N,00,N
|
|
20230731,110203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56100,1300,2,2.37,303218400,5432,61.29,54800,56500,54500,71200,38400,54800,55820.77,4.14,0,1090,56600,55700,54100,53200,51600,56150,53650,121,16400,5000,41640,100,1,2425215,1361,6.23,0.31,12,0.22,9007.00,178249.00,230000,20230523,-75.61,51000,20230726,10.00,230000,-75.61,20230523,51000,10.00,20230726,230000,-75.61,20230523,51000,10.00,20230726,0.00,N,004890,5000,121 억,,100402,N,N,3,N,00,N
|
|
20230731,100202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56500,1700,2,3.10,142289400,2566,28.95,54800,56500,54500,71200,38400,54800,55451.83,4.14,0,925,56600,55700,54100,53200,51600,56150,53650,121,16400,5000,41640,100,1,2425215,1370,6.27,0.32,12,0.11,9007.00,178249.00,230000,20230523,-75.43,51000,20230726,10.78,230000,-75.43,20230523,51000,10.78,20230726,230000,-75.43,20230523,51000,10.78,20230726,0.00,N,004890,5000,121 억,,100402,N,N,3,N,00,N
|
|
20230731,090200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,54800,0,3,0.00,3178400,58,0.65,54800,54800,54800,71200,38400,54800,54800.00,4.14,0,56,56600,55700,54100,53200,51600,56150,53650,121,16400,5000,41640,100,1,2425215,1329,6.08,0.31,12,0.00,9007.00,178249.00,230000,20230523,-76.17,51000,20230726,7.45,230000,-76.17,20230523,51000,7.45,20230726,230000,-76.17,20230523,51000,7.45,20230726,0.00,N,004890,5000,121 억,,100402,N,N,3,N,00,N
|
|
20230728,160201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,54800,1500,2,2.81,481292400,8862,64.73,52800,55000,52500,69200,37400,53300,54309.68,4.01,210,3224,55633,54466,52733,51566,49833,55050,52150,121,15900,5000,40500,100,1,2425215,1329,6.08,0.31,12,0.37,9007.00,178249.00,230000,20230523,-76.17,51000,20230726,7.45,230000,-76.17,20230523,51000,7.45,20230726,230000,-76.17,20230523,51000,7.45,20230726,0.00,N,004890,5000,121 억,,97274,N,N,3,N,00,N
|
|
20230728,150200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,54800,1500,2,2.81,425392600,7840,57.26,52800,55000,52500,69200,37400,53300,54259.26,4.01,210,2945,55633,54466,52733,51566,49833,55050,52150,121,15900,5000,40500,100,1,2425215,1329,6.08,0.31,12,0.32,9007.00,178249.00,230000,20230523,-76.17,51000,20230726,7.45,230000,-76.17,20230523,51000,7.45,20230726,230000,-76.17,20230523,51000,7.45,20230726,0.00,N,004890,5000,121 억,,97274,N,N,33,N,00,N
|
|
20230728,140201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,54800,1500,2,2.81,377763700,6968,50.89,52800,55000,52500,69200,37400,53300,54214.08,4.01,210,2798,55633,54466,52733,51566,49833,55050,52150,121,15900,5000,40500,100,1,2425215,1329,6.08,0.31,12,0.29,9007.00,178249.00,230000,20230523,-76.17,51000,20230726,7.45,230000,-76.17,20230523,51000,7.45,20230726,230000,-76.17,20230523,51000,7.45,20230726,0.00,N,004890,5000,121 억,,97274,N,N,33,N,00,N
|
|
20230728,130201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55000,1700,2,3.19,311945100,5762,42.09,52800,55000,52500,69200,37400,53300,54138.34,4.01,210,2293,55633,54466,52733,51566,49833,55050,52150,121,15900,5000,40500,100,1,2425215,1334,6.11,0.31,12,0.24,9007.00,178249.00,230000,20230523,-76.09,51000,20230726,7.84,230000,-76.09,20230523,51000,7.84,20230726,230000,-76.09,20230523,51000,7.84,20230726,0.00,N,004890,5000,121 억,,97274,N,N,33,N,00,N
|
|
20230728,120200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,54300,1000,2,1.88,216137100,4009,29.28,52800,54700,52500,69200,37400,53300,53912.97,4.01,210,1155,55633,54466,52733,51566,49833,55050,52150,121,15900,5000,40500,100,1,2425215,1317,6.03,0.30,12,0.17,9007.00,178249.00,230000,20230523,-76.39,51000,20230726,6.47,230000,-76.39,20230523,51000,6.47,20230726,230000,-76.39,20230523,51000,6.47,20230726,0.00,N,004890,5000,121 억,,97274,N,N,33,N,00,N
|
|
20230728,110201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,54500,1200,2,2.25,145767200,2714,19.82,52800,54500,52500,69200,37400,53300,53709.36,4.01,210,714,55633,54466,52733,51566,49833,55050,52150,121,15900,5000,40500,100,1,2425215,1322,6.05,0.31,12,0.11,9007.00,178249.00,230000,20230523,-76.30,51000,20230726,6.86,230000,-76.30,20230523,51000,6.86,20230726,230000,-76.30,20230523,51000,6.86,20230726,0.00,N,004890,5000,121 억,,97274,N,N,33,N,00,N
|
|
20230728,100200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,53700,400,2,0.75,92482400,1730,12.64,52800,54400,52500,69200,37400,53300,53458.03,4.01,210,251,55633,54466,52733,51566,49833,55050,52150,121,15900,5000,40500,100,1,2425215,1302,5.96,0.30,12,0.07,9007.00,178249.00,230000,20230523,-76.65,51000,20230726,5.29,230000,-76.65,20230523,51000,5.29,20230726,230000,-76.65,20230523,51000,5.29,20230726,0.00,N,004890,5000,121 억,,97274,N,N,33,N,00,N
|
|
20230728,090201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,53200,-100,5,-0.19,1426400,27,0.20,52800,53200,52800,69200,37400,53300,52829.63,4.01,210,2,55633,54466,52733,51566,49833,55050,52150,121,15900,5000,40500,100,1,2425215,1290,5.91,0.30,12,0.00,9007.00,178249.00,230000,20230523,-76.87,51000,20230726,4.31,230000,-76.87,20230523,51000,4.31,20230726,230000,-76.87,20230523,51000,4.31,20230726,0.00,N,004890,5000,121 억,,97274,N,N,33,N,00,N
|
|
20230727,160201,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53300,2000,2,3.90,711730100,13488,33.33,51100,53900,51000,66600,36000,51300,52767.46,3.80,11012,4890,54700,53000,52000,50300,49300,52500,49800,121,15300,5000,38980,100,1,2425215,1293,5.92,0.30,12,0.56,9007.00,178249.00,230000,20230523,-76.83,51000,20230727,4.51,230000,-76.83,20230523,51000,4.51,20230727,230000,-76.83,20230523,51000,4.51,20230727,0.00,N,004890,5000,121 억,,92089,N,N,33,N,00,N
|
|
20230727,150159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53700,2400,2,4.68,666391600,12638,31.23,51100,53900,51000,66600,36000,51300,52729.20,3.80,11012,4272,54700,53000,52000,50300,49300,52500,49800,121,15300,5000,38980,100,1,2425215,1302,5.96,0.30,12,0.52,9007.00,178249.00,230000,20230523,-76.65,51000,20230727,5.29,230000,-76.65,20230523,51000,5.29,20230727,230000,-76.65,20230523,51000,5.29,20230727,0.00,N,004890,5000,121 억,,92089,N,N,367,N,00,N
|
|
20230727,140159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53600,2300,2,4.48,586675900,11151,27.55,51100,53900,51000,66600,36000,51300,52611.95,3.80,11012,3570,54700,53000,52000,50300,49300,52500,49800,121,15300,5000,38980,100,1,2425215,1300,5.95,0.30,12,0.46,9007.00,178249.00,230000,20230523,-76.70,51000,20230727,5.10,230000,-76.70,20230523,51000,5.10,20230727,230000,-76.70,20230523,51000,5.10,20230727,0.00,N,004890,5000,121 억,,92089,N,N,367,N,00,N
|
|
20230727,130201,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53500,2200,2,4.29,455203000,8697,21.49,51100,53500,51000,66600,36000,51300,52340.23,3.80,11012,2397,54700,53000,52000,50300,49300,52500,49800,121,15300,5000,38980,100,1,2425215,1297,5.94,0.30,12,0.36,9007.00,178249.00,230000,20230523,-76.74,51000,20230727,4.90,230000,-76.74,20230523,51000,4.90,20230727,230000,-76.74,20230523,51000,4.90,20230727,0.00,N,004890,5000,121 억,,92089,N,N,367,N,00,N
|
|
20230727,120201,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,52500,1200,2,2.34,340182300,6526,16.12,51100,53000,51000,66600,36000,51300,52127.23,3.80,11012,1050,54700,53000,52000,50300,49300,52500,49800,121,15300,5000,38980,100,1,2425215,1273,5.83,0.29,12,0.27,9007.00,178249.00,230000,20230523,-77.17,51000,20230727,2.94,230000,-77.17,20230523,51000,2.94,20230727,230000,-77.17,20230523,51000,2.94,20230727,0.00,N,004890,5000,121 억,,92089,N,N,367,N,00,N
|
|
20230727,110200,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,52400,1100,2,2.14,296870200,5699,14.08,51100,53000,51000,66600,36000,51300,52091.63,3.80,11012,807,54700,53000,52000,50300,49300,52500,49800,121,15300,5000,38980,100,1,2425215,1271,5.82,0.29,12,0.23,9007.00,178249.00,230000,20230523,-77.22,51000,20230727,2.75,230000,-77.22,20230523,51000,2.75,20230727,230000,-77.22,20230523,51000,2.75,20230727,0.00,N,004890,5000,121 억,,92089,N,N,367,N,00,N
|
|
20230727,100201,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,52700,1400,2,2.73,189088300,3655,9.03,51100,52700,51000,66600,36000,51300,51734.15,3.80,11012,1307,54700,53000,52000,50300,49300,52500,49800,121,15300,5000,38980,100,1,2425215,1278,5.85,0.30,12,0.15,9007.00,178249.00,230000,20230523,-77.09,51000,20230727,3.33,230000,-77.09,20230523,51000,3.33,20230727,230000,-77.09,20230523,51000,3.33,20230727,0.00,N,004890,5000,121 억,,92089,N,N,367,N,00,N
|
|
20230727,090201,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,51000,-300,5,-0.58,41440700,809,2.00,51100,52000,51000,66600,36000,51300,51224.60,3.80,11012,419,54700,53000,52000,50300,49300,52500,49800,121,15300,5000,38980,100,1,2425215,1237,5.66,0.29,12,0.03,9007.00,178249.00,230000,20230523,-77.83,51000,20230727,0.00,230000,-77.83,20230523,51000,0.00,20230727,230000,-77.83,20230523,51000,0.00,20230727,0.00,N,004890,5000,121 억,,92089,N,N,367,N,00,N
|
|
20230726,160159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,51300,-2400,5,-4.47,2093618000,40363,102.10,53200,53700,51000,69800,37600,53700,51870.71,3.34,192,10864,55700,54700,53800,52800,51900,54250,52350,121,16100,5000,40810,100,1,2425215,1244,5.70,0.29,12,1.66,9007.00,178249.00,230000,20230523,-77.70,51000,20230726,0.59,230000,-77.70,20230523,51000,0.59,20230726,230000,-77.70,20230523,51000,0.59,20230726,0.00,N,004890,5000,121 억,,81077,N,N,367,N,00,N
|
|
20230726,150201,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,51400,-2300,5,-4.28,2017396100,38882,98.36,53200,53700,51000,69800,37600,53700,51885.09,3.34,192,10465,55700,54700,53800,52800,51900,54250,52350,121,16100,5000,40810,100,1,2425215,1247,5.71,0.29,12,1.60,9007.00,178249.00,230000,20230523,-77.65,51000,20230726,0.78,230000,-77.65,20230523,51000,0.78,20230726,230000,-77.65,20230523,51000,0.78,20230726,0.00,N,004890,5000,121 억,,81077,N,N,30,N,00,N
|
|
20230726,140201,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,51400,-2300,5,-4.28,1862230500,35861,90.71,53200,53700,51000,69800,37600,53700,51929.13,3.34,192,9349,55700,54700,53800,52800,51900,54250,52350,121,16100,5000,40810,100,1,2425215,1247,5.71,0.29,12,1.48,9007.00,178249.00,230000,20230523,-77.65,51000,20230726,0.78,230000,-77.65,20230523,51000,0.78,20230726,230000,-77.65,20230523,51000,0.78,20230726,0.00,N,004890,5000,121 억,,81077,N,N,30,N,00,N
|
|
20230726,130159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,51600,-2100,5,-3.91,1547131400,29709,75.15,53200,53700,51100,69800,37600,53700,52076.19,3.34,192,8381,55700,54700,53800,52800,51900,54250,52350,121,16100,5000,40810,100,1,2425215,1251,5.73,0.29,12,1.23,9007.00,178249.00,230000,20230523,-77.57,51100,20230726,0.98,230000,-77.57,20230523,51100,0.98,20230726,230000,-77.57,20230523,51100,0.98,20230726,0.00,N,004890,5000,121 억,,81077,N,N,30,N,00,N
|
|
20230726,120159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,52300,-1400,5,-2.61,1240174200,23760,60.10,53200,53700,51100,69800,37600,53700,52195.88,3.34,192,7113,55700,54700,53800,52800,51900,54250,52350,121,16100,5000,40810,100,1,2425215,1268,5.81,0.29,12,0.98,9007.00,178249.00,230000,20230523,-77.26,51100,20230726,2.35,230000,-77.26,20230523,51100,2.35,20230726,230000,-77.26,20230523,51100,2.35,20230726,0.00,N,004890,5000,121 억,,81077,N,N,30,N,00,N
|
|
20230726,110159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,51800,-1900,5,-3.54,1124294000,21542,54.49,53200,53700,51100,69800,37600,53700,52190.79,3.34,192,5758,55700,54700,53800,52800,51900,54250,52350,121,16100,5000,40810,100,1,2425215,1256,5.75,0.29,12,0.89,9007.00,178249.00,230000,20230523,-77.48,51100,20230726,1.37,230000,-77.48,20230523,51100,1.37,20230726,230000,-77.48,20230523,51100,1.37,20230726,0.00,N,004890,5000,121 억,,81077,N,N,30,N,00,N
|
|
20230726,100200,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,52500,-1200,5,-2.23,536465200,10225,25.87,53200,53700,52200,69800,37600,53700,52466.03,3.34,192,2359,55700,54700,53800,52800,51900,54250,52350,121,16100,5000,40810,100,1,2425215,1273,5.83,0.29,12,0.42,9007.00,178249.00,230000,20230523,-77.17,52200,20230726,0.57,230000,-77.17,20230523,52200,0.57,20230726,230000,-77.17,20230523,52200,0.57,20230726,0.00,N,004890,5000,121 억,,81077,N,N,30,N,00,N
|
|
20230726,090200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,53700,0,3,0.00,2669500,50,0.13,53200,53700,53200,69800,37600,53700,53390.00,3.34,192,0,55700,54700,53800,52800,51900,54250,52350,121,16100,5000,40810,100,1,2425215,1302,5.96,0.30,12,0.00,9007.00,178249.00,230000,20230523,-76.65,52900,20230725,1.51,230000,-76.65,20230523,52900,1.51,20230725,230000,-76.65,20230523,52900,1.51,20230725,0.00,N,004890,5000,121 억,,81077,N,N,30,N,00,N
|
|
20230725,160159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53700,-1000,5,-1.83,2107087600,39334,149.39,54500,54800,52900,71100,38300,54700,53568.72,2.86,0,11894,57500,56100,55300,53900,53100,55700,53500,121,16400,5000,41570,100,1,2425215,1302,5.96,0.30,12,1.62,9007.00,178249.00,230000,20230523,-76.65,52900,20230725,1.51,230000,-76.65,20230523,52900,1.51,20230725,230000,-76.65,20230523,52900,1.51,20230725,0.00,N,004890,5000,121 억,,69371,N,N,30,N,00,N
|
|
20230725,150158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53300,-1400,5,-2.56,2026430800,37827,143.67,54500,54800,52900,71100,38300,54700,53571.02,2.86,0,11282,57500,56100,55300,53900,53100,55700,53500,121,16400,5000,41570,100,1,2425215,1293,5.92,0.30,12,1.56,9007.00,178249.00,230000,20230523,-76.83,52900,20230725,0.76,230000,-76.83,20230523,52900,0.76,20230725,230000,-76.83,20230523,52900,0.76,20230725,0.00,N,004890,5000,121 억,,69371,N,N,24,N,00,N
|
|
20230725,140158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53600,-1100,5,-2.01,1856628600,34640,131.57,54500,54800,52900,71100,38300,54700,53597.82,2.86,0,10267,57500,56100,55300,53900,53100,55700,53500,121,16400,5000,41570,100,1,2425215,1300,5.95,0.30,12,1.43,9007.00,178249.00,230000,20230523,-76.70,52900,20230725,1.32,230000,-76.70,20230523,52900,1.32,20230725,230000,-76.70,20230523,52900,1.32,20230725,0.00,N,004890,5000,121 억,,69371,N,N,24,N,00,N
|
|
20230725,130159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53800,-900,5,-1.65,1803758600,33655,127.82,54500,54800,52900,71100,38300,54700,53595.56,2.86,0,9740,57500,56100,55300,53900,53100,55700,53500,121,16400,5000,41570,100,1,2425215,1305,5.97,0.30,12,1.39,9007.00,178249.00,230000,20230523,-76.61,52900,20230725,1.70,230000,-76.61,20230523,52900,1.70,20230725,230000,-76.61,20230523,52900,1.70,20230725,0.00,N,004890,5000,121 억,,69371,N,N,24,N,00,N
|
|
20230725,120159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53500,-1200,5,-2.19,1673301700,31213,118.55,54500,54800,52900,71100,38300,54700,53609.13,2.86,0,9042,57500,56100,55300,53900,53100,55700,53500,121,16400,5000,41570,100,1,2425215,1297,5.94,0.30,12,1.29,9007.00,178249.00,230000,20230523,-76.74,52900,20230725,1.13,230000,-76.74,20230523,52900,1.13,20230725,230000,-76.74,20230523,52900,1.13,20230725,0.00,N,004890,5000,121 억,,69371,N,N,24,N,00,N
|
|
20230725,110159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53400,-1300,5,-2.38,1613277400,30089,114.28,54500,54800,52900,71100,38300,54700,53616.85,2.86,0,8510,57500,56100,55300,53900,53100,55700,53500,121,16400,5000,41570,100,1,2425215,1295,5.93,0.30,12,1.24,9007.00,178249.00,230000,20230523,-76.78,52900,20230725,0.95,230000,-76.78,20230523,52900,0.95,20230725,230000,-76.78,20230523,52900,0.95,20230725,0.00,N,004890,5000,121 억,,69371,N,N,24,N,00,N
|
|
20230725,100159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,53700,-1000,5,-1.83,874886800,16203,61.54,54500,54800,53500,71100,38300,54700,53995.36,2.86,0,5343,57500,56100,55300,53900,53100,55700,53500,121,16400,5000,41570,100,1,2425215,1302,5.96,0.30,12,0.67,9007.00,178249.00,230000,20230523,-76.65,53500,20230725,0.37,230000,-76.65,20230523,53500,0.37,20230725,230000,-76.65,20230523,53500,0.37,20230725,0.00,N,004890,5000,121 억,,69371,N,N,24,N,00,N
|
|
20230725,090159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,54700,0,3,0.00,26120600,479,1.82,54500,54800,54500,71100,38300,54700,54531.52,2.86,0,25,57500,56100,55300,53900,53100,55700,53500,121,16400,5000,41570,100,1,2425215,1327,6.07,0.31,12,0.02,9007.00,178249.00,230000,20230523,-76.22,54500,20230725,0.37,230000,-76.22,20230523,54500,0.37,20230725,230000,-76.22,20230523,54500,0.37,20230725,0.00,N,004890,5000,121 억,,69371,N,N,24,N,00,N
|
|
20230724,160158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,54700,-1800,5,-3.19,1444649100,26277,217.85,56700,56700,54500,73400,39600,56500,54977.78,2.84,0,864,57500,57000,56500,56000,55500,57250,56250,121,16900,5000,42940,100,1,2425215,1327,6.07,0.31,12,1.08,9007.00,178249.00,230000,20230523,-76.22,54500,20230724,0.37,230000,-76.22,20230523,54500,0.37,20230724,230000,-76.22,20230523,54500,0.37,20230724,0.00,N,004890,5000,121 억,,68996,N,N,24,N,00,N
|
|
20230724,150157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,54800,-1700,5,-3.01,1357347800,24681,204.62,56700,56700,54500,73400,39600,56500,54995.66,2.84,0,944,57500,57000,56500,56000,55500,57250,56250,121,16900,5000,42940,100,1,2425215,1329,6.08,0.31,12,1.02,9007.00,178249.00,230000,20230523,-76.17,54500,20230724,0.55,230000,-76.17,20230523,54500,0.55,20230724,230000,-76.17,20230523,54500,0.55,20230724,0.00,N,004890,5000,121 억,,68996,N,N,1,N,00,N
|
|
20230724,140156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,54700,-1800,5,-3.19,1289156200,23434,194.28,56700,56700,54500,73400,39600,56500,55012.21,2.84,0,457,57500,57000,56500,56000,55500,57250,56250,121,16900,5000,42940,100,1,2425215,1327,6.07,0.31,12,0.97,9007.00,178249.00,230000,20230523,-76.22,54500,20230724,0.37,230000,-76.22,20230523,54500,0.37,20230724,230000,-76.22,20230523,54500,0.37,20230724,0.00,N,004890,5000,121 억,,68996,N,N,1,N,00,N
|
|
20230724,130158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,54700,-1800,5,-3.19,1094641900,19875,164.77,56700,56700,54700,73400,39600,56500,55076.32,2.84,0,834,57500,57000,56500,56000,55500,57250,56250,121,16900,5000,42940,100,1,2425215,1327,6.07,0.31,12,0.82,9007.00,178249.00,230000,20230523,-76.22,54700,20230724,0.00,230000,-76.22,20230523,54700,0.00,20230724,230000,-76.22,20230523,54700,0.00,20230724,0.00,N,004890,5000,121 억,,68996,N,N,1,N,00,N
|
|
20230724,120157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,54900,-1600,5,-2.83,886752200,16079,133.30,56700,56700,54800,73400,39600,56500,55149.71,2.84,0,729,57500,57000,56500,56000,55500,57250,56250,121,16900,5000,42940,100,1,2425215,1331,6.10,0.31,12,0.66,9007.00,178249.00,230000,20230523,-76.13,54800,20230724,0.18,230000,-76.13,20230523,54800,0.18,20230724,230000,-76.13,20230523,54800,0.18,20230724,0.00,N,004890,5000,121 억,,68996,N,N,1,N,00,N
|
|
20230724,110158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,55200,-1300,5,-2.30,672933500,12188,101.04,56700,56700,54800,73400,39600,56500,55212.79,2.84,0,-154,57500,57000,56500,56000,55500,57250,56250,121,16900,5000,42940,100,1,2425215,1339,6.13,0.31,12,0.50,9007.00,178249.00,230000,20230523,-76.00,54800,20230724,0.73,230000,-76.00,20230523,54800,0.73,20230724,230000,-76.00,20230523,54800,0.73,20230724,0.00,N,004890,5000,121 억,,68996,N,N,1,N,00,N
|
|
20230724,100156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,54900,-1600,5,-2.83,501753500,9086,75.33,56700,56700,54800,73400,39600,56500,55222.71,2.84,0,-366,57500,57000,56500,56000,55500,57250,56250,121,16900,5000,42940,100,1,2425215,1331,6.10,0.31,12,0.37,9007.00,178249.00,230000,20230523,-76.13,54800,20230724,0.18,230000,-76.13,20230523,54800,0.18,20230724,230000,-76.13,20230523,54800,0.18,20230724,0.00,N,004890,5000,121 억,,68996,N,N,1,N,00,N
|
|
20230724,090157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56500,0,3,0.00,4466000,79,0.65,56700,56700,56500,73400,39600,56500,56531.65,2.84,0,-60,57500,57000,56500,56000,55500,57250,56250,121,16900,5000,42940,100,1,2425215,1370,6.27,0.32,12,0.00,9007.00,178249.00,230000,20230523,-75.43,55100,20230720,2.54,230000,-75.43,20230523,55100,2.54,20230720,230000,-75.43,20230523,55100,2.54,20230720,0.00,N,004890,5000,121 억,,68996,N,N,1,N,00,N
|
|
20230721,160157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56500,-500,5,-0.88,680130100,12040,62.32,56100,57000,56000,74100,39900,57000,56489.21,2.70,0,3690,58533,57766,56433,55666,54333,58150,56050,121,17100,5000,43320,100,1,2425215,1370,6.27,0.32,12,0.50,9007.00,178249.00,230000,20230523,-75.43,55100,20230720,2.54,230000,-75.43,20230523,55100,2.54,20230720,230000,-75.43,20230523,55100,2.54,20230720,0.00,N,004890,5000,121 억,,65399,N,N,1,N,00,N
|
|
20230721,150158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56800,-200,5,-0.35,576609300,10207,52.83,56100,57000,56000,74100,39900,57000,56491.55,2.70,0,3423,58533,57766,56433,55666,54333,58150,56050,121,17100,5000,43320,100,1,2425215,1378,6.31,0.32,12,0.42,9007.00,178249.00,230000,20230523,-75.30,55100,20230720,3.09,230000,-75.30,20230523,55100,3.09,20230720,230000,-75.30,20230523,55100,3.09,20230720,0.00,N,004890,5000,121 억,,65399,N,N,14,N,00,N
|
|
20230721,140157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56700,-300,5,-0.53,515745800,9134,47.28,56100,57000,56000,74100,39900,57000,56464.40,2.70,0,3258,58533,57766,56433,55666,54333,58150,56050,121,17100,5000,43320,100,1,2425215,1375,6.30,0.32,12,0.38,9007.00,178249.00,230000,20230523,-75.35,55100,20230720,2.90,230000,-75.35,20230523,55100,2.90,20230720,230000,-75.35,20230523,55100,2.90,20230720,0.00,N,004890,5000,121 억,,65399,N,N,14,N,00,N
|
|
20230721,130156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56900,-100,5,-0.18,461405900,8177,42.32,56100,57000,56000,74100,39900,57000,56427.28,2.70,0,2861,58533,57766,56433,55666,54333,58150,56050,121,17100,5000,43320,100,1,2425215,1380,6.32,0.32,12,0.34,9007.00,178249.00,230000,20230523,-75.26,55100,20230720,3.27,230000,-75.26,20230523,55100,3.27,20230720,230000,-75.26,20230523,55100,3.27,20230720,0.00,N,004890,5000,121 억,,65399,N,N,14,N,00,N
|
|
20230721,120158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56700,-300,5,-0.53,368732100,6544,33.87,56100,56800,56000,74100,39900,57000,56346.59,2.70,0,1620,58533,57766,56433,55666,54333,58150,56050,121,17100,5000,43320,100,1,2425215,1375,6.30,0.32,12,0.27,9007.00,178249.00,230000,20230523,-75.35,55100,20230720,2.90,230000,-75.35,20230523,55100,2.90,20230720,230000,-75.35,20230523,55100,2.90,20230720,0.00,N,004890,5000,121 억,,65399,N,N,14,N,00,N
|
|
20230721,110157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56500,-500,5,-0.88,333243100,5918,30.63,56100,56800,56000,74100,39900,57000,56310.09,2.70,0,1098,58533,57766,56433,55666,54333,58150,56050,121,17100,5000,43320,100,1,2425215,1370,6.27,0.32,12,0.24,9007.00,178249.00,230000,20230523,-75.43,55100,20230720,2.54,230000,-75.43,20230523,55100,2.54,20230720,230000,-75.43,20230523,55100,2.54,20230720,0.00,N,004890,5000,121 억,,65399,N,N,14,N,00,N
|
|
20230721,100158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56300,-700,5,-1.23,279774600,4972,25.73,56100,56800,56000,74100,39900,57000,56270.03,2.70,0,843,58533,57766,56433,55666,54333,58150,56050,121,17100,5000,43320,100,1,2425215,1365,6.25,0.32,12,0.21,9007.00,178249.00,230000,20230523,-75.52,55100,20230720,2.18,230000,-75.52,20230523,55100,2.18,20230720,230000,-75.52,20230523,55100,2.18,20230720,0.00,N,004890,5000,121 억,,65399,N,N,14,N,00,N
|
|
20230721,090157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56300,-700,5,-1.23,61431700,1095,5.67,56100,56300,56100,74100,39900,57000,56102.01,2.70,0,-22,58533,57766,56433,55666,54333,58150,56050,121,17100,5000,43320,100,1,2425215,1365,6.25,0.32,12,0.05,9007.00,178249.00,230000,20230523,-75.52,55100,20230720,2.18,230000,-75.52,20230523,55100,2.18,20230720,230000,-75.52,20230523,55100,2.18,20230720,0.00,N,004890,5000,121 억,,65399,N,N,14,N,00,N
|
|
20230720,160157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,57000,400,2,0.71,1079135900,19205,43.70,56700,57200,55100,73500,39700,56600,56189.68,2.50,0,4691,60133,58366,57433,55666,54733,57900,55200,121,16900,5000,43010,100,1,2425215,1382,6.33,0.32,12,0.79,9007.00,178249.00,230000,20230523,-75.22,55100,20230720,3.45,230000,-75.22,20230523,55100,3.45,20230720,230000,-75.22,20230523,55100,3.45,20230720,0.00,N,004890,5000,121 억,,60532,N,N,14,N,00,N
|
|
20230720,150157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,57100,500,2,0.88,1005872700,17917,40.77,56700,57200,55100,73500,39700,56600,56140.43,2.50,0,4397,60133,58366,57433,55666,54733,57900,55200,121,16900,5000,43010,100,1,2425215,1385,6.34,0.32,12,0.74,9007.00,178249.00,230000,20230523,-75.17,55100,20230720,3.63,230000,-75.17,20230523,55100,3.63,20230720,230000,-75.17,20230523,55100,3.63,20230720,0.00,N,004890,5000,121 억,,60532,N,N,12,N,00,N
|
|
20230720,140156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56100,-500,5,-0.88,840393500,14995,34.12,56700,56800,55100,73500,39700,56600,56044.54,2.50,0,4325,60133,58366,57433,55666,54733,57900,55200,121,16900,5000,43010,100,1,2425215,1361,6.23,0.31,12,0.62,9007.00,178249.00,230000,20230523,-75.61,55100,20230720,1.81,230000,-75.61,20230523,55100,1.81,20230720,230000,-75.61,20230523,55100,1.81,20230720,0.00,N,004890,5000,121 억,,60532,N,N,12,N,00,N
|
|
20230720,130157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56600,0,3,0.00,751556300,13415,30.53,56700,56800,55100,73500,39700,56600,56023.15,2.50,0,3550,60133,58366,57433,55666,54733,57900,55200,121,16900,5000,43010,100,1,2425215,1373,6.28,0.32,12,0.55,9007.00,178249.00,230000,20230523,-75.39,55100,20230720,2.72,230000,-75.39,20230523,55100,2.72,20230720,230000,-75.39,20230523,55100,2.72,20230720,0.00,N,004890,5000,121 억,,60532,N,N,12,N,00,N
|
|
20230720,120157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56500,-100,5,-0.18,703489700,12565,28.59,56700,56800,55100,73500,39700,56600,55987.55,2.50,0,3416,60133,58366,57433,55666,54733,57900,55200,121,16900,5000,43010,100,1,2425215,1370,6.27,0.32,12,0.52,9007.00,178249.00,230000,20230523,-75.43,55100,20230720,2.54,230000,-75.43,20230523,55100,2.54,20230720,230000,-75.43,20230523,55100,2.54,20230720,0.00,N,004890,5000,121 억,,60532,N,N,12,N,00,N
|
|
20230720,110157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56600,0,3,0.00,649909700,11617,26.43,56700,56800,55100,73500,39700,56600,55944.15,2.50,0,3076,60133,58366,57433,55666,54733,57900,55200,121,16900,5000,43010,100,1,2425215,1373,6.28,0.32,12,0.48,9007.00,178249.00,230000,20230523,-75.39,55100,20230720,2.72,230000,-75.39,20230523,55100,2.72,20230720,230000,-75.39,20230523,55100,2.72,20230720,0.00,N,004890,5000,121 억,,60532,N,N,12,N,00,N
|
|
20230720,100156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,55700,-900,5,-1.59,487842600,8732,19.87,56700,56700,55100,73500,39700,56600,55867.53,2.50,0,1456,60133,58366,57433,55666,54733,57900,55200,121,16900,5000,43010,100,1,2425215,1351,6.18,0.31,12,0.36,9007.00,178249.00,230000,20230523,-75.78,55100,20230720,1.09,230000,-75.78,20230523,55100,1.09,20230720,230000,-75.78,20230523,55100,1.09,20230720,0.00,N,004890,5000,121 억,,60532,N,N,12,N,00,N
|
|
20230720,090156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56100,-500,5,-0.88,31350300,556,1.27,56700,56700,56100,73500,39700,56600,56381.50,2.50,0,133,60133,58366,57433,55666,54733,57900,55200,121,16900,5000,43010,100,1,2425215,1361,6.23,0.31,12,0.02,9007.00,178249.00,230000,20230523,-75.61,56100,20230720,0.00,230000,-75.61,20230523,56100,0.00,20230720,230000,-75.61,20230523,56100,0.00,20230720,0.00,N,004890,5000,121 억,,60532,N,N,12,N,00,N
|
|
20230719,160159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56600,-1900,5,-3.25,2476947100,43377,162.93,59200,59200,56500,76000,41000,58500,57102.89,2.53,0,-2885,60500,59500,58700,57700,56900,59100,57300,121,17500,5000,44460,100,1,2425215,1373,6.28,0.32,12,1.79,9007.00,178249.00,230000,20230523,-75.39,56500,20230719,0.18,230000,-75.39,20230523,56500,0.18,20230719,230000,-75.39,20230523,56500,0.18,20230719,0.00,N,004890,5000,121 억,,61355,N,N,12,N,00,N
|
|
20230719,150158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56900,-1600,5,-2.74,2386889100,41789,156.97,59200,59200,56500,76000,41000,58500,57117.64,2.53,0,-3035,60500,59500,58700,57700,56900,59100,57300,121,17500,5000,44460,100,1,2425215,1380,6.32,0.32,12,1.72,9007.00,178249.00,230000,20230523,-75.26,56500,20230719,0.71,230000,-75.26,20230523,56500,0.71,20230719,230000,-75.26,20230523,56500,0.71,20230719,0.00,N,004890,5000,121 억,,61355,N,N,94,N,00,N
|
|
20230719,140159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56700,-1800,5,-3.08,2232353700,39071,146.76,59200,59200,56500,76000,41000,58500,57135.82,2.53,0,-3135,60500,59500,58700,57700,56900,59100,57300,121,17500,5000,44460,100,1,2425215,1375,6.30,0.32,12,1.61,9007.00,178249.00,230000,20230523,-75.35,56500,20230719,0.35,230000,-75.35,20230523,56500,0.35,20230719,230000,-75.35,20230523,56500,0.35,20230719,0.00,N,004890,5000,121 억,,61355,N,N,94,N,00,N
|
|
20230719,130157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56800,-1700,5,-2.91,1999365800,34956,131.30,59200,59200,56500,76000,41000,58500,57196.64,2.53,0,-2557,60500,59500,58700,57700,56900,59100,57300,121,17500,5000,44460,100,1,2425215,1378,6.31,0.32,12,1.44,9007.00,178249.00,230000,20230523,-75.30,56500,20230719,0.53,230000,-75.30,20230523,56500,0.53,20230719,230000,-75.30,20230523,56500,0.53,20230719,0.00,N,004890,5000,121 억,,61355,N,N,94,N,00,N
|
|
20230719,120158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56700,-1800,5,-3.08,1862354100,32538,122.22,59200,59200,56500,76000,41000,58500,57236.28,2.53,0,-2820,60500,59500,58700,57700,56900,59100,57300,121,17500,5000,44460,100,1,2425215,1375,6.30,0.32,12,1.34,9007.00,178249.00,230000,20230523,-75.35,56500,20230719,0.35,230000,-75.35,20230523,56500,0.35,20230719,230000,-75.35,20230523,56500,0.35,20230719,0.00,N,004890,5000,121 억,,61355,N,N,94,N,00,N
|
|
20230719,110158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,56900,-1600,5,-2.74,1380293700,24042,90.31,59200,59200,56800,76000,41000,58500,57411.77,2.53,0,-1551,60500,59500,58700,57700,56900,59100,57300,121,17500,5000,44460,100,1,2425215,1380,6.32,0.32,12,0.99,9007.00,178249.00,230000,20230523,-75.26,56800,20230719,0.18,230000,-75.26,20230523,56800,0.18,20230719,230000,-75.26,20230523,56800,0.18,20230719,0.00,N,004890,5000,121 억,,61355,N,N,94,N,00,N
|
|
20230719,100157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,57200,-1300,5,-2.22,939498800,16302,61.23,59200,59200,57000,76000,41000,58500,57630.89,2.53,0,-2127,60500,59500,58700,57700,56900,59100,57300,121,17500,5000,44460,100,1,2425215,1387,6.35,0.32,12,0.67,9007.00,178249.00,230000,20230523,-75.13,57000,20230719,0.35,230000,-75.13,20230523,57000,0.35,20230719,230000,-75.13,20230523,57000,0.35,20230719,0.00,N,004890,5000,121 억,,61355,N,N,94,N,00,N
|
|
20230719,090158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58600,100,2,0.17,55643400,947,3.56,59200,59200,58300,76000,41000,58500,58757.55,2.53,0,-517,60500,59500,58700,57700,56900,59100,57300,121,17500,5000,44460,100,1,2425215,1421,6.51,0.33,12,0.04,9007.00,178249.00,230000,20230523,-74.52,57900,20230717,1.21,230000,-74.52,20230523,57900,1.21,20230717,230000,-74.52,20230523,57900,1.21,20230717,0.00,N,004890,5000,121 억,,61355,N,N,94,N,00,N
|
|
20230718,160158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58500,100,2,0.17,1556501100,26565,75.57,58800,59700,57900,75900,40900,58400,58592.19,2.25,0,3814,60066,59232,58566,57732,57066,58900,57400,121,17500,5000,44380,100,1,2425215,1419,6.49,0.33,12,1.10,9007.00,178249.00,230000,20230523,-74.57,57900,20230718,1.04,230000,-74.57,20230523,57900,1.04,20230718,230000,-74.57,20230523,57900,1.04,20230718,0.00,N,004890,5000,121 억,,54486,N,N,94,N,00,N
|
|
20230718,150157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58500,100,2,0.17,1492852400,25475,72.47,58800,59700,57900,75900,40900,58400,58600.68,2.25,0,3992,60066,59232,58566,57732,57066,58900,57400,121,17500,5000,44380,100,1,2425215,1419,6.49,0.33,12,1.05,9007.00,178249.00,230000,20230523,-74.57,57900,20230718,1.04,230000,-74.57,20230523,57900,1.04,20230718,230000,-74.57,20230523,57900,1.04,20230718,0.00,N,004890,5000,121 억,,54486,N,N,99,N,00,N
|
|
20230718,140156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58200,-200,5,-0.34,1391883100,23747,67.55,58800,59700,57900,75900,40900,58400,58613.01,2.25,0,4471,60066,59232,58566,57732,57066,58900,57400,121,17500,5000,44380,100,1,2425215,1411,6.46,0.33,12,0.98,9007.00,178249.00,230000,20230523,-74.70,57900,20230718,0.52,230000,-74.70,20230523,57900,0.52,20230718,230000,-74.70,20230523,57900,0.52,20230718,0.00,N,004890,5000,121 억,,54486,N,N,99,N,00,N
|
|
20230718,130157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58800,400,2,0.68,1232818600,21024,59.81,58800,59700,57900,75900,40900,58400,58638.63,2.25,0,3661,60066,59232,58566,57732,57066,58900,57400,121,17500,5000,44380,100,1,2425215,1426,6.53,0.33,12,0.87,9007.00,178249.00,230000,20230523,-74.43,57900,20230718,1.55,230000,-74.43,20230523,57900,1.55,20230718,230000,-74.43,20230523,57900,1.55,20230718,0.00,N,004890,5000,121 억,,54486,N,N,99,N,00,N
|
|
20230718,120157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58800,400,2,0.68,1137589900,19402,55.19,58800,59700,57900,75900,40900,58400,58632.61,2.25,0,3229,60066,59232,58566,57732,57066,58900,57400,121,17500,5000,44380,100,1,2425215,1426,6.53,0.33,12,0.80,9007.00,178249.00,230000,20230523,-74.43,57900,20230718,1.55,230000,-74.43,20230523,57900,1.55,20230718,230000,-74.43,20230523,57900,1.55,20230718,0.00,N,004890,5000,121 억,,54486,N,N,99,N,00,N
|
|
20230718,110157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58400,0,3,0.00,615162000,10438,29.69,58800,59700,58400,75900,40900,58400,58934.85,2.25,0,1709,60066,59232,58566,57732,57066,58900,57400,121,17500,5000,44380,100,1,2425215,1416,6.48,0.33,12,0.43,9007.00,178249.00,230000,20230523,-74.61,57900,20230717,0.86,230000,-74.61,20230523,57900,0.86,20230717,230000,-74.61,20230523,57900,0.86,20230717,0.00,N,004890,5000,121 억,,54486,N,N,99,N,00,N
|
|
20230718,100157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58800,400,2,0.68,387118500,6548,18.63,58800,59700,58700,75900,40900,58400,59120.11,2.25,0,1057,60066,59232,58566,57732,57066,58900,57400,121,17500,5000,44380,100,1,2425215,1426,6.53,0.33,12,0.27,9007.00,178249.00,230000,20230523,-74.43,57900,20230717,1.55,230000,-74.43,20230523,57900,1.55,20230717,230000,-74.43,20230523,57900,1.55,20230717,0.00,N,004890,5000,121 억,,54486,N,N,99,N,00,N
|
|
20230718,090155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,500,2,0.86,14672300,249,0.71,58800,59000,58800,75900,40900,58400,58924.90,2.25,0,-51,60066,59232,58566,57732,57066,58900,57400,121,17500,5000,44380,100,1,2425215,1428,6.54,0.33,12,0.01,9007.00,178249.00,230000,20230523,-74.39,57900,20230717,1.73,230000,-74.39,20230523,57900,1.73,20230717,230000,-74.39,20230523,57900,1.73,20230717,0.00,N,004890,5000,121 억,,54486,N,N,99,N,00,N
|
|
20230717,160157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58400,-500,5,-0.85,2022276800,34643,43.15,59100,59400,57900,76500,41300,58900,58374.75,1.92,0,7909,62300,60600,59500,57800,56700,60050,57250,121,17600,5000,44760,100,1,2425215,1416,6.48,0.33,12,1.43,9007.00,178249.00,230000,20230523,-74.61,57900,20230717,0.86,230000,-74.61,20230523,57900,0.86,20230717,230000,-74.61,20230523,57900,0.86,20230717,0.00,N,004890,5000,121 억,,46560,N,N,99,N,00,N
|
|
20230717,150157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58500,-400,5,-0.68,1969736700,33744,42.03,59100,59400,57900,76500,41300,58900,58372.95,1.92,0,7913,62300,60600,59500,57800,56700,60050,57250,121,17600,5000,44760,100,1,2425215,1419,6.49,0.33,12,1.39,9007.00,178249.00,230000,20230523,-74.57,57900,20230717,1.04,230000,-74.57,20230523,57900,1.04,20230717,230000,-74.57,20230523,57900,1.04,20230717,0.00,N,004890,5000,121 억,,46560,N,N,131,N,00,N
|
|
20230717,140158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58500,-400,5,-0.68,1685260600,28872,35.96,59100,59400,57900,76500,41300,58900,58370.07,1.92,0,7096,62300,60600,59500,57800,56700,60050,57250,121,17600,5000,44760,100,1,2425215,1419,6.49,0.33,12,1.19,9007.00,178249.00,230000,20230523,-74.57,57900,20230717,1.04,230000,-74.57,20230523,57900,1.04,20230717,230000,-74.57,20230523,57900,1.04,20230717,0.00,N,004890,5000,121 억,,46560,N,N,131,N,00,N
|
|
20230717,130155,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58400,-500,5,-0.85,1578065100,27036,33.67,59100,59400,57900,76500,41300,58900,58369.03,1.92,0,6314,62300,60600,59500,57800,56700,60050,57250,121,17600,5000,44760,100,1,2425215,1416,6.48,0.33,12,1.11,9007.00,178249.00,230000,20230523,-74.61,57900,20230717,0.86,230000,-74.61,20230523,57900,0.86,20230717,230000,-74.61,20230523,57900,0.86,20230717,0.00,N,004890,5000,121 억,,46560,N,N,131,N,00,N
|
|
20230717,120157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58300,-600,5,-1.02,1450355600,24849,30.95,59100,59400,57900,76500,41300,58900,58366.76,1.92,0,4860,62300,60600,59500,57800,56700,60050,57250,121,17600,5000,44760,100,1,2425215,1414,6.47,0.33,12,1.02,9007.00,178249.00,230000,20230523,-74.65,57900,20230717,0.69,230000,-74.65,20230523,57900,0.69,20230717,230000,-74.65,20230523,57900,0.69,20230717,0.00,N,004890,5000,121 억,,46560,N,N,131,N,00,N
|
|
20230717,110156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58200,-700,5,-1.19,1295045700,22183,27.63,59100,59400,57900,76500,41300,58900,58380.10,1.92,0,3627,62300,60600,59500,57800,56700,60050,57250,121,17600,5000,44760,100,1,2425215,1411,6.46,0.33,12,0.91,9007.00,178249.00,230000,20230523,-74.70,57900,20230717,0.52,230000,-74.70,20230523,57900,0.52,20230717,230000,-74.70,20230523,57900,0.52,20230717,0.00,N,004890,5000,121 억,,46560,N,N,131,N,00,N
|
|
20230717,100156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58400,-500,5,-0.85,490674300,8341,10.39,59100,59400,58300,76500,41300,58900,58826.80,1.92,0,1969,62300,60600,59500,57800,56700,60050,57250,121,17600,5000,44760,100,1,2425215,1416,6.48,0.33,12,0.34,9007.00,178249.00,230000,20230523,-74.61,58300,20230717,0.17,230000,-74.61,20230523,58300,0.17,20230717,230000,-74.61,20230523,58300,0.17,20230717,0.00,N,004890,5000,121 억,,46560,N,N,131,N,00,N
|
|
20230717,090156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59300,400,2,0.68,14991300,253,0.32,59100,59400,59100,76500,41300,58900,59254.15,1.92,0,128,62300,60600,59500,57800,56700,60050,57250,121,17600,5000,44760,100,1,2425215,1438,6.58,0.33,12,0.01,9007.00,178249.00,230000,20230523,-74.22,58400,20230714,1.54,230000,-74.22,20230523,58400,1.54,20230714,230000,-74.22,20230523,58400,1.54,20230714,0.00,N,004890,5000,121 억,,46560,N,N,131,N,00,N
|
|
20230714,160156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58900,-2100,5,-3.44,4732129300,79962,208.83,61000,61200,58400,79300,42700,61000,59179.78,1.70,0,5226,62066,61532,61066,60532,60066,61500,60500,121,18300,5000,46360,100,1,2425215,1428,6.54,0.33,12,3.30,9007.00,178249.00,230000,20230523,-74.39,58400,20230714,0.86,230000,-74.39,20230523,58400,0.86,20230714,230000,-74.39,20230523,58400,0.86,20230714,0.00,N,004890,5000,121 억,,41333,N,N,131,N,00,N
|
|
20230714,150156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,59200,-1800,5,-2.95,4605623800,77816,203.23,61000,61200,58400,79300,42700,61000,59186.08,1.70,0,4911,62066,61532,61066,60532,60066,61500,60500,121,18300,5000,46360,100,1,2425215,1436,6.57,0.33,12,3.21,9007.00,178249.00,230000,20230523,-74.26,58400,20230714,1.37,230000,-74.26,20230523,58400,1.37,20230714,230000,-74.26,20230523,58400,1.37,20230714,0.00,N,004890,5000,121 억,,41333,N,N,35,N,00,N
|
|
20230714,140155,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,59100,-1900,5,-3.11,4178236600,70568,184.30,61000,61200,58400,79300,42700,61000,59208.66,1.70,0,3283,62066,61532,61066,60532,60066,61500,60500,121,18300,5000,46360,100,1,2425215,1433,6.56,0.33,12,2.91,9007.00,178249.00,230000,20230523,-74.30,58400,20230714,1.20,230000,-74.30,20230523,58400,1.20,20230714,230000,-74.30,20230523,58400,1.20,20230714,0.00,N,004890,5000,121 억,,41333,N,N,35,N,00,N
|
|
20230714,130155,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58900,-2100,5,-3.44,3723459900,62866,164.18,61000,61200,58400,79300,42700,61000,59228.52,1.70,0,1936,62066,61532,61066,60532,60066,61500,60500,121,18300,5000,46360,100,1,2425215,1428,6.54,0.33,12,2.59,9007.00,178249.00,230000,20230523,-74.39,58400,20230714,0.86,230000,-74.39,20230523,58400,0.86,20230714,230000,-74.39,20230523,58400,0.86,20230714,0.00,N,004890,5000,121 억,,41333,N,N,35,N,00,N
|
|
20230714,120156,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,58800,-2200,5,-3.61,3105210600,52340,136.69,61000,61200,58400,79300,42700,61000,59327.68,1.70,0,931,62066,61532,61066,60532,60066,61500,60500,121,18300,5000,46360,100,1,2425215,1426,6.53,0.33,12,2.16,9007.00,178249.00,230000,20230523,-74.43,58400,20230714,0.68,230000,-74.43,20230523,58400,0.68,20230714,230000,-74.43,20230523,58400,0.68,20230714,0.00,N,004890,5000,121 억,,41333,N,N,35,N,00,N
|
|
20230714,110155,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,59100,-1900,5,-3.11,2528181500,42524,111.06,61000,61200,58400,79300,42700,61000,59453.05,1.70,0,1454,62066,61532,61066,60532,60066,61500,60500,121,18300,5000,46360,100,1,2425215,1433,6.56,0.33,12,1.75,9007.00,178249.00,230000,20230523,-74.30,58400,20230714,1.20,230000,-74.30,20230523,58400,1.20,20230714,230000,-74.30,20230523,58400,1.20,20230714,0.00,N,004890,5000,121 억,,41333,N,N,35,N,00,N
|
|
20230714,100157,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,59500,-1500,5,-2.46,1441250100,24084,62.90,61000,61200,59200,79300,42700,61000,59842.64,1.70,0,-563,62066,61532,61066,60532,60066,61500,60500,121,18300,5000,46360,100,1,2425215,1443,6.61,0.33,12,0.99,9007.00,178249.00,230000,20230523,-74.13,59200,20230714,0.51,230000,-74.13,20230523,59200,0.51,20230714,230000,-74.13,20230523,59200,0.51,20230714,0.00,N,004890,5000,121 억,,41333,N,N,35,N,00,N
|
|
20230714,090156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61100,100,2,0.16,13059200,214,0.56,61000,61100,61000,79300,42700,61000,61024.30,1.70,0,136,62066,61532,61066,60532,60066,61500,60500,121,18300,5000,46360,100,1,2425215,1482,6.78,0.34,12,0.01,9007.00,178249.00,230000,20230523,-73.43,60100,20230707,1.66,230000,-73.43,20230523,60100,1.66,20230707,230000,-73.43,20230523,60100,1.66,20230707,0.00,N,004890,5000,121 억,,41333,N,N,35,N,00,N
|
|
20230713,160155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61000,100,2,0.16,2318899300,38023,100.84,61000,61600,60600,79100,42700,60900,60987.75,1.53,0,4268,62233,61566,60933,60266,59633,61550,60250,121,18200,5000,46280,100,1,2425215,1479,6.77,0.34,12,1.57,9007.00,178249.00,230000,20230523,-73.48,60100,20230707,1.50,230000,-73.48,20230523,60100,1.50,20230707,230000,-73.48,20230523,60100,1.50,20230707,0.00,N,004890,5000,121 억,,37033,N,N,35,N,00,N
|
|
20230713,150154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61100,200,2,0.33,2194502700,35984,95.43,61000,61600,60600,79100,42700,60900,60986.55,1.53,0,3887,62233,61566,60933,60266,59633,61550,60250,121,18200,5000,46280,100,1,2425215,1482,6.78,0.34,12,1.48,9007.00,178249.00,230000,20230523,-73.43,60100,20230707,1.66,230000,-73.43,20230523,60100,1.66,20230707,230000,-73.43,20230523,60100,1.66,20230707,0.00,N,004890,5000,121 억,,37033,N,N,0,N,00,N
|
|
20230713,140155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61200,300,2,0.49,1779466000,29170,77.36,61000,61600,60600,79100,42700,60900,61004.85,1.53,0,4178,62233,61566,60933,60266,59633,61550,60250,121,18200,5000,46280,100,1,2425215,1484,6.79,0.34,12,1.20,9007.00,178249.00,230000,20230523,-73.39,60100,20230707,1.83,230000,-73.39,20230523,60100,1.83,20230707,230000,-73.39,20230523,60100,1.83,20230707,0.00,N,004890,5000,121 억,,37033,N,N,0,N,00,N
|
|
20230713,130155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61000,100,2,0.16,1503855800,24658,65.39,61000,61600,60600,79100,42700,60900,60990.14,1.53,0,2787,62233,61566,60933,60266,59633,61550,60250,121,18200,5000,46280,100,1,2425215,1479,6.77,0.34,12,1.02,9007.00,178249.00,230000,20230523,-73.48,60100,20230707,1.50,230000,-73.48,20230523,60100,1.50,20230707,230000,-73.48,20230523,60100,1.50,20230707,0.00,N,004890,5000,121 억,,37033,N,N,0,N,00,N
|
|
20230713,120153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61100,200,2,0.33,1127473400,18475,48.99,61000,61600,60700,79100,42700,60900,61030.02,1.53,0,3732,62233,61566,60933,60266,59633,61550,60250,121,18200,5000,46280,100,1,2425215,1482,6.78,0.34,12,0.76,9007.00,178249.00,230000,20230523,-73.43,60100,20230707,1.66,230000,-73.43,20230523,60100,1.66,20230707,230000,-73.43,20230523,60100,1.66,20230707,0.00,N,004890,5000,121 억,,37033,N,N,0,N,00,N
|
|
20230713,110156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60900,0,3,0.00,956213600,15664,41.54,61000,61600,60700,79100,42700,60900,61049.43,1.53,0,3055,62233,61566,60933,60266,59633,61550,60250,121,18200,5000,46280,100,1,2425215,1477,6.76,0.34,12,0.65,9007.00,178249.00,230000,20230523,-73.52,60100,20230707,1.33,230000,-73.52,20230523,60100,1.33,20230707,230000,-73.52,20230523,60100,1.33,20230707,0.00,N,004890,5000,121 억,,37033,N,N,0,N,00,N
|
|
20230713,100155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60900,0,3,0.00,550506000,9006,23.88,61000,61600,60900,79100,42700,60900,61138.03,1.53,0,1445,62233,61566,60933,60266,59633,61550,60250,121,18200,5000,46280,100,1,2425215,1477,6.76,0.34,12,0.37,9007.00,178249.00,230000,20230523,-73.52,60100,20230707,1.33,230000,-73.52,20230523,60100,1.33,20230707,230000,-73.52,20230523,60100,1.33,20230707,0.00,N,004890,5000,121 억,,37033,N,N,0,N,00,N
|
|
20230713,090145,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61300,400,2,0.66,61157000,1002,2.66,61000,61400,60900,79100,42700,60900,61137.61,1.53,0,65,62233,61566,60933,60266,59633,61550,60250,121,18200,5000,46280,100,1,2425215,1487,6.81,0.34,12,0.04,9007.00,178249.00,230000,20230523,-73.35,60100,20230707,2.00,230000,-73.35,20230523,60100,2.00,20230707,230000,-73.35,20230523,60100,2.00,20230707,0.00,N,004890,5000,121 억,,37033,N,N,0,N,00,N
|
|
20230712,160154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60900,0,3,0.00,2271902100,37353,75.13,60900,61600,60300,79100,42700,60900,60822.08,1.28,0,5898,62433,61666,60933,60166,59433,61300,59800,121,18200,5000,46280,100,1,2425215,1477,6.76,0.34,12,1.54,9007.00,178249.00,230000,20230523,-73.52,60100,20230707,1.33,230000,-73.52,20230523,60100,1.33,20230707,230000,-73.52,20230523,60100,1.33,20230707,0.00,N,004890,5000,121 억,,31133,N,N,17,N,00,N
|
|
20230712,150153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60900,0,3,0.00,2115499300,34792,69.98,60900,61600,60300,79100,42700,60900,60803.71,1.28,0,5605,62433,61666,60933,60166,59433,61300,59800,121,18200,5000,46280,100,1,2425215,1477,6.76,0.34,12,1.43,9007.00,178249.00,230000,20230523,-73.52,60100,20230707,1.33,230000,-73.52,20230523,60100,1.33,20230707,230000,-73.52,20230523,60100,1.33,20230707,0.00,N,004890,5000,121 억,,31133,N,N,17,N,00,N
|
|
20230712,140152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60500,-400,5,-0.66,1727602000,28421,57.17,60900,61600,60300,79100,42700,60900,60785.42,1.28,0,4377,62433,61666,60933,60166,59433,61300,59800,121,18200,5000,46280,100,1,2425215,1467,6.72,0.34,12,1.17,9007.00,178249.00,230000,20230523,-73.70,60100,20230707,0.67,230000,-73.70,20230523,60100,0.67,20230707,230000,-73.70,20230523,60100,0.67,20230707,0.00,N,004890,5000,121 억,,31133,N,N,17,N,00,N
|
|
20230712,130154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60800,-100,5,-0.16,1423257600,23397,47.06,60900,61600,60300,79100,42700,60900,60830.26,1.28,0,3626,62433,61666,60933,60166,59433,61300,59800,121,18200,5000,46280,100,1,2425215,1475,6.75,0.34,12,0.96,9007.00,178249.00,230000,20230523,-73.57,60100,20230707,1.16,230000,-73.57,20230523,60100,1.16,20230707,230000,-73.57,20230523,60100,1.16,20230707,0.00,N,004890,5000,121 억,,31133,N,N,17,N,00,N
|
|
20230712,120153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60900,0,3,0.00,1283672800,21109,42.46,60900,61600,60300,79100,42700,60900,60810.91,1.28,0,2787,62433,61666,60933,60166,59433,61300,59800,121,18200,5000,46280,100,1,2425215,1477,6.76,0.34,12,0.87,9007.00,178249.00,230000,20230523,-73.52,60100,20230707,1.33,230000,-73.52,20230523,60100,1.33,20230707,230000,-73.52,20230523,60100,1.33,20230707,0.00,N,004890,5000,121 억,,31133,N,N,17,N,00,N
|
|
20230712,110154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60400,-500,5,-0.82,1028915200,16914,34.02,60900,61600,60400,79100,42700,60900,60831.47,1.28,0,1520,62433,61666,60933,60166,59433,61300,59800,121,18200,5000,46280,100,1,2425215,1465,6.71,0.34,12,0.70,9007.00,178249.00,230000,20230523,-73.74,60100,20230707,0.50,230000,-73.74,20230523,60100,0.50,20230707,230000,-73.74,20230523,60100,0.50,20230707,0.00,N,004890,5000,121 억,,31133,N,N,17,N,00,N
|
|
20230712,100155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60900,0,3,0.00,714203800,11720,23.57,60900,61600,60400,79100,42700,60900,60939.47,1.28,0,1416,62433,61666,60933,60166,59433,61300,59800,121,18200,5000,46280,100,1,2425215,1477,6.76,0.34,12,0.48,9007.00,178249.00,230000,20230523,-73.52,60100,20230707,1.33,230000,-73.52,20230523,60100,1.33,20230707,230000,-73.52,20230523,60100,1.33,20230707,0.00,N,004890,5000,121 억,,31133,N,N,17,N,00,N
|
|
20230712,090154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61300,400,2,0.66,97991700,1605,3.23,60900,61300,60800,79100,42700,60900,61072.51,1.28,0,711,62433,61666,60933,60166,59433,61300,59800,121,18200,5000,46280,100,1,2425215,1487,6.81,0.34,12,0.07,9007.00,178249.00,230000,20230523,-73.35,60100,20230707,2.00,230000,-73.35,20230523,60100,2.00,20230707,230000,-73.35,20230523,60100,2.00,20230707,0.00,N,004890,5000,121 억,,31133,N,N,17,N,00,N
|
|
20230711,160153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60900,-600,5,-0.98,2991239000,49307,82.53,61700,61700,60200,79900,43100,61500,60661.84,1.05,0,5721,64500,63000,62000,60500,59500,62500,60000,121,18400,5000,46740,100,1,2425215,1477,6.76,0.34,12,2.03,9007.00,178249.00,230000,20230523,-73.52,60100,20230707,1.33,230000,-73.52,20230523,60100,1.33,20230707,230000,-73.52,20230523,60100,1.33,20230707,0.00,N,004890,5000,121 억,,25514,N,N,17,N,00,N
|
|
20230711,150151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60900,-600,5,-0.98,2830402500,46670,78.12,61700,61700,60200,79900,43100,61500,60644.40,1.05,0,5458,64500,63000,62000,60500,59500,62500,60000,121,18400,5000,46740,100,1,2425215,1477,6.76,0.34,12,1.92,9007.00,178249.00,230000,20230523,-73.52,60100,20230707,1.33,230000,-73.52,20230523,60100,1.33,20230707,230000,-73.52,20230523,60100,1.33,20230707,0.00,N,004890,5000,121 억,,25514,N,N,0,N,00,N
|
|
20230711,140151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61100,-400,5,-0.65,2636543700,43493,72.80,61700,61700,60200,79900,43100,61500,60616.91,1.05,0,4339,64500,63000,62000,60500,59500,62500,60000,121,18400,5000,46740,100,1,2425215,1482,6.78,0.34,12,1.79,9007.00,178249.00,230000,20230523,-73.43,60100,20230707,1.66,230000,-73.43,20230523,60100,1.66,20230707,230000,-73.43,20230523,60100,1.66,20230707,0.00,N,004890,5000,121 억,,25514,N,N,0,N,00,N
|
|
20230711,130152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60900,-600,5,-0.98,2421283300,39960,66.89,61700,61700,60200,79900,43100,61500,60589.26,1.05,0,2893,64500,63000,62000,60500,59500,62500,60000,121,18400,5000,46740,100,1,2425215,1477,6.76,0.34,12,1.65,9007.00,178249.00,230000,20230523,-73.52,60100,20230707,1.33,230000,-73.52,20230523,60100,1.33,20230707,230000,-73.52,20230523,60100,1.33,20230707,0.00,N,004890,5000,121 억,,25514,N,N,0,N,00,N
|
|
20230711,120153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60700,-800,5,-1.30,2288170100,37769,63.22,61700,61700,60200,79900,43100,61500,60579.63,1.05,0,1921,64500,63000,62000,60500,59500,62500,60000,121,18400,5000,46740,100,1,2425215,1472,6.74,0.34,12,1.56,9007.00,178249.00,230000,20230523,-73.61,60100,20230707,1.00,230000,-73.61,20230523,60100,1.00,20230707,230000,-73.61,20230523,60100,1.00,20230707,0.00,N,004890,5000,121 억,,25514,N,N,0,N,00,N
|
|
20230711,110154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60300,-1200,5,-1.95,1950227700,32175,53.86,61700,61700,60200,79900,43100,61500,60608.98,1.05,0,776,64500,63000,62000,60500,59500,62500,60000,121,18400,5000,46740,100,1,2425215,1462,6.69,0.34,12,1.33,9007.00,178249.00,230000,20230523,-73.78,60100,20230707,0.33,230000,-73.78,20230523,60100,0.33,20230707,230000,-73.78,20230523,60100,0.33,20230707,0.00,N,004890,5000,121 억,,25514,N,N,0,N,00,N
|
|
20230711,100154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60400,-1100,5,-1.79,1368875600,22550,37.75,61700,61700,60200,79900,43100,61500,60698.69,1.05,0,685,64500,63000,62000,60500,59500,62500,60000,121,18400,5000,46740,100,1,2425215,1465,6.71,0.34,12,0.93,9007.00,178249.00,230000,20230523,-73.74,60100,20230707,0.50,230000,-73.74,20230523,60100,0.50,20230707,230000,-73.74,20230523,60100,0.50,20230707,0.00,N,004890,5000,121 억,,25514,N,N,0,N,00,N
|
|
20230711,090153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61400,-100,5,-0.16,43093400,700,1.17,61700,61700,61300,79900,43100,61500,61578.91,1.05,0,-79,64500,63000,62000,60500,59500,62500,60000,121,18400,5000,46740,100,1,2425215,1489,6.82,0.34,12,0.03,9007.00,178249.00,230000,20230523,-73.30,60100,20230707,2.16,230000,-73.30,20230523,60100,2.16,20230707,230000,-73.30,20230523,60100,2.16,20230707,0.00,N,004890,5000,121 억,,25514,N,N,0,N,00,N
|
|
20230710,160152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61500,-100,5,-0.16,3677105800,59247,47.07,62200,63500,61000,80000,43200,61600,62064.91,0.98,0,1602,64333,62966,61533,60166,58733,63650,60850,121,18400,5000,46810,100,1,2425215,1492,6.83,0.35,12,2.44,9007.00,178249.00,230000,20230523,-73.26,60100,20230707,2.33,230000,-73.26,20230523,60100,2.33,20230707,230000,-73.26,20230523,60100,2.33,20230707,0.00,N,004890,5000,121 억,,23885,N,N,0,N,00,N
|
|
20230710,150151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61600,0,3,0.00,3542405300,57059,45.33,62200,63500,61000,80000,43200,61600,62083.23,0.98,0,1482,64333,62966,61533,60166,58733,63650,60850,121,18400,5000,46810,100,1,2425215,1494,6.84,0.35,12,2.35,9007.00,178249.00,230000,20230523,-73.22,60100,20230707,2.50,230000,-73.22,20230523,60100,2.50,20230707,230000,-73.22,20230523,60100,2.50,20230707,0.00,N,004890,5000,121 억,,23885,N,N,0,N,00,N
|
|
20230710,140151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,62000,400,2,0.65,3215084700,51760,41.12,62200,63500,61000,80000,43200,61600,62115.27,0.98,0,2085,64333,62966,61533,60166,58733,63650,60850,121,18400,5000,46810,100,1,2425215,1504,6.88,0.35,12,2.13,9007.00,178249.00,230000,20230523,-73.04,60100,20230707,3.16,230000,-73.04,20230523,60100,3.16,20230707,230000,-73.04,20230523,60100,3.16,20230707,0.00,N,004890,5000,121 억,,23885,N,N,0,N,00,N
|
|
20230710,130150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61500,-100,5,-0.16,3019541500,48601,38.61,62200,63500,61000,80000,43200,61600,62129.24,0.98,0,1949,64333,62966,61533,60166,58733,63650,60850,121,18400,5000,46810,100,1,2425215,1492,6.83,0.35,12,2.00,9007.00,178249.00,230000,20230523,-73.26,60100,20230707,2.33,230000,-73.26,20230523,60100,2.33,20230707,230000,-73.26,20230523,60100,2.33,20230707,0.00,N,004890,5000,121 억,,23885,N,N,0,N,00,N
|
|
20230710,120153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61600,0,3,0.00,2862260300,46042,36.58,62200,63500,61000,80000,43200,61600,62166.33,0.98,0,2542,64333,62966,61533,60166,58733,63650,60850,121,18400,5000,46810,100,1,2425215,1494,6.84,0.35,12,1.90,9007.00,178249.00,230000,20230523,-73.22,60100,20230707,2.50,230000,-73.22,20230523,60100,2.50,20230707,230000,-73.22,20230523,60100,2.50,20230707,0.00,N,004890,5000,121 억,,23885,N,N,0,N,00,N
|
|
20230710,110152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61300,-300,5,-0.49,2588371800,41572,33.03,62200,63500,61000,80000,43200,61600,62262.43,0.98,0,3124,64333,62966,61533,60166,58733,63650,60850,121,18400,5000,46810,100,1,2425215,1487,6.81,0.34,12,1.71,9007.00,178249.00,230000,20230523,-73.35,60100,20230707,2.00,230000,-73.35,20230523,60100,2.00,20230707,230000,-73.35,20230523,60100,2.00,20230707,0.00,N,004890,5000,121 억,,23885,N,N,0,N,00,N
|
|
20230710,100152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61800,200,2,0.32,2051049800,32834,26.09,62200,63500,61000,80000,43200,61600,62467.33,0.98,0,3680,64333,62966,61533,60166,58733,63650,60850,121,18400,5000,46810,100,1,2425215,1499,6.86,0.35,12,1.35,9007.00,178249.00,230000,20230523,-73.13,60100,20230707,2.83,230000,-73.13,20230523,60100,2.83,20230707,230000,-73.13,20230523,60100,2.83,20230707,0.00,N,004890,5000,121 억,,23885,N,N,0,N,00,N
|
|
20230710,090152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61700,100,2,0.16,138094900,2227,1.77,62200,62200,61600,80000,43200,61600,62009.94,0.98,0,-139,64333,62966,61533,60166,58733,63650,60850,121,18400,5000,46810,100,1,2425215,1496,6.85,0.35,12,0.09,9007.00,178249.00,230000,20230523,-73.17,60100,20230707,2.66,230000,-73.17,20230523,60100,2.66,20230707,230000,-73.17,20230523,60100,2.66,20230707,0.00,N,004890,5000,121 억,,23885,N,N,0,N,00,N
|
|
20230707,160151,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,61600,-400,5,-0.65,7621784200,124027,47.08,60100,62900,60100,80600,43400,62000,61452.29,1.39,0,-10647,70600,66300,63500,59200,56400,64900,57800,121,18600,5000,47120,100,1,2425215,1494,6.84,0.35,12,5.11,9007.00,178249.00,230000,20230523,-73.22,60100,20230707,2.50,230000,-73.22,20230523,60100,2.50,20230707,230000,-73.22,20230523,60100,2.50,20230707,0.00,N,004890,5000,121 억,,33752,N,N,0,N,00,N
|
|
20230707,150151,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,61700,-300,5,-0.48,7350195000,119633,45.41,60100,62900,60100,80600,43400,62000,61439.30,1.39,0,-10177,70600,66300,63500,59200,56400,64900,57800,121,18600,5000,47120,100,1,2425215,1496,6.85,0.35,12,4.93,9007.00,178249.00,230000,20230523,-73.17,60100,20230707,2.66,230000,-73.17,20230523,60100,2.66,20230707,230000,-73.17,20230523,60100,2.66,20230707,0.00,N,004890,5000,121 억,,33752,N,N,0,N,00,N
|
|
20230707,140153,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,61300,-700,5,-1.13,6660879100,108343,41.12,60100,62900,60100,80600,43400,62000,61479.32,1.39,0,-5269,70600,66300,63500,59200,56400,64900,57800,121,18600,5000,47120,100,1,2425215,1487,6.81,0.34,12,4.47,9007.00,178249.00,230000,20230523,-73.35,60100,20230707,2.00,230000,-73.35,20230523,60100,2.00,20230707,230000,-73.35,20230523,60100,2.00,20230707,0.00,N,004890,5000,121 억,,33752,N,N,0,N,00,N
|
|
20230707,130153,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,62000,0,3,0.00,5619350900,91407,34.70,60100,62900,60100,80600,43400,62000,61475.88,1.39,0,721,70600,66300,63500,59200,56400,64900,57800,121,18600,5000,47120,100,1,2425215,1504,6.88,0.35,12,3.77,9007.00,178249.00,230000,20230523,-73.04,60100,20230707,3.16,230000,-73.04,20230523,60100,3.16,20230707,230000,-73.04,20230523,60100,3.16,20230707,0.00,N,004890,5000,121 억,,33752,N,N,0,N,00,N
|
|
20230707,120152,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,62500,500,2,0.81,5081982000,82769,31.42,60100,62800,60100,80600,43400,62000,61399.23,1.39,0,2018,70600,66300,63500,59200,56400,64900,57800,121,18600,5000,47120,100,1,2425215,1516,6.94,0.35,12,3.41,9007.00,178249.00,230000,20230523,-72.83,60100,20230707,3.99,230000,-72.83,20230523,60100,3.99,20230707,230000,-72.83,20230523,60100,3.99,20230707,0.00,N,004890,5000,121 억,,33752,N,N,0,N,00,N
|
|
20230707,110152,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,61200,-800,5,-1.29,4140251200,67599,25.66,60100,62800,60100,80600,43400,62000,61246.69,1.39,0,-119,70600,66300,63500,59200,56400,64900,57800,121,18600,5000,47120,100,1,2425215,1484,6.79,0.34,12,2.79,9007.00,178249.00,230000,20230523,-73.39,60100,20230707,1.83,230000,-73.39,20230523,60100,1.83,20230707,230000,-73.39,20230523,60100,1.83,20230707,0.00,N,004890,5000,121 억,,33752,N,N,0,N,00,N
|
|
20230707,100152,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,60500,-1500,5,-2.42,3247468800,52961,20.10,60100,62800,60100,80600,43400,62000,61317.50,1.39,0,-1325,70600,66300,63500,59200,56400,64900,57800,121,18600,5000,47120,100,1,2425215,1467,6.72,0.34,12,2.18,9007.00,178249.00,230000,20230523,-73.70,60100,20230707,0.67,230000,-73.70,20230523,60100,0.67,20230707,230000,-73.70,20230523,60100,0.67,20230707,0.00,N,004890,5000,121 억,,33752,N,N,0,N,00,N
|
|
20230707,090152,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,61000,-1000,5,-1.61,723012200,12004,4.56,60100,61300,60100,80600,43400,62000,60223.84,1.39,0,19,70600,66300,63500,59200,56400,64900,57800,121,18600,5000,47120,100,1,2425215,1479,6.77,0.34,12,0.49,9007.00,178249.00,230000,20230523,-73.48,60100,20230707,1.50,230000,-73.48,20230523,60100,1.50,20230707,230000,-73.48,20230523,60100,1.50,20230707,0.00,N,004890,5000,121 억,,33752,N,N,0,N,00,N
|
|
20230706,160150,54,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,62000,-5000,5,-7.46,16321476400,259306,35.52,67400,67800,60700,87100,46900,67000,62944.49,2.52,0,-27416,76400,71700,68700,64000,61000,70200,62500,121,20100,5000,50920,100,1,2425215,1504,6.88,0.35,12,10.69,9007.00,178249.00,230000,20230523,-73.04,60700,20230706,2.14,230000,-73.04,20230523,60700,2.14,20230706,230000,-73.04,20230523,60700,2.14,20230706,3.77,N,004890,5000,121 억,,61180,N,N,0,N,01,N
|
|
20230706,150152,54,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,61300,-5700,5,-8.51,15668573500,248688,34.07,67400,67800,60700,87100,46900,67000,63004.94,2.52,0,-27435,76400,71700,68700,64000,61000,70200,62500,121,20100,5000,50920,100,1,2425215,1487,6.81,0.34,12,10.25,9007.00,178249.00,230000,20230523,-73.35,60700,20230706,0.99,230000,-73.35,20230523,60700,0.99,20230706,230000,-73.35,20230523,60700,0.99,20230706,3.77,N,004890,5000,121 억,,61180,N,N,0,N,01,N
|
|
20230706,140151,54,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,61800,-5200,5,-7.76,14584394900,230978,31.64,67400,67800,60700,87100,46900,67000,63141.92,2.52,0,-26042,76400,71700,68700,64000,61000,70200,62500,121,20100,5000,50920,100,1,2425215,1499,6.86,0.35,12,9.52,9007.00,178249.00,230000,20230523,-73.13,60700,20230706,1.81,230000,-73.13,20230523,60700,1.81,20230706,230000,-73.13,20230523,60700,1.81,20230706,3.77,N,004890,5000,121 억,,61180,N,N,0,N,01,N
|
|
20230706,130151,54,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,62200,-4800,5,-7.16,12528576200,197483,27.05,67400,67800,61200,87100,46900,67000,63441.29,2.52,0,-25444,76400,71700,68700,64000,61000,70200,62500,121,20100,5000,50920,100,1,2425215,1508,6.91,0.35,12,8.14,9007.00,178249.00,230000,20230523,-72.96,61200,20230706,1.63,230000,-72.96,20230523,61200,1.63,20230706,230000,-72.96,20230523,61200,1.63,20230706,3.77,N,004890,5000,121 억,,61180,N,N,0,N,01,N
|
|
20230706,120151,54,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,62300,-4700,5,-7.01,11799982400,185769,25.45,67400,67800,61200,87100,46900,67000,63519.65,2.52,0,-21360,76400,71700,68700,64000,61000,70200,62500,121,20100,5000,50920,100,1,2425215,1511,6.92,0.35,12,7.66,9007.00,178249.00,230000,20230523,-72.91,61200,20230706,1.80,230000,-72.91,20230523,61200,1.80,20230706,230000,-72.91,20230523,61200,1.80,20230706,3.77,N,004890,5000,121 억,,61180,N,N,0,N,01,N
|
|
20230706,110151,54,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,62300,-4700,5,-7.01,9965207800,156154,21.39,67400,67800,61400,87100,46900,67000,63816.54,2.52,0,-20649,76400,71700,68700,64000,61000,70200,62500,121,20100,5000,50920,100,1,2425215,1511,6.92,0.35,12,6.44,9007.00,178249.00,230000,20230523,-72.91,61400,20230706,1.47,230000,-72.91,20230523,61400,1.47,20230706,230000,-72.91,20230523,61400,1.47,20230706,3.77,N,004890,5000,121 억,,61180,N,N,0,N,01,N
|
|
20230706,100151,54,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,63700,-3300,5,-4.93,7656881100,119329,16.35,67400,67800,61400,87100,46900,67000,64166.14,2.52,0,-15215,76400,71700,68700,64000,61000,70200,62500,121,20100,5000,50920,100,1,2425215,1545,7.07,0.36,12,4.92,9007.00,178249.00,230000,20230523,-72.30,61400,20230706,3.75,230000,-72.30,20230523,61400,3.75,20230706,230000,-72.30,20230523,61400,3.75,20230706,3.77,N,004890,5000,121 억,,61180,N,N,0,N,01,N
|
|
20230706,090151,54,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,67500,500,2,0.75,490405400,7274,1.00,67400,67800,67100,87100,46900,67000,67418.94,2.52,0,-573,76400,71700,68700,64000,61000,70200,62500,121,20100,5000,50920,100,1,2425215,1637,7.49,0.38,12,0.30,9007.00,178249.00,230000,20230523,-70.65,65700,20230705,2.74,230000,-70.65,20230523,65700,2.74,20230705,230000,-70.65,20230523,65700,2.74,20230705,3.77,N,004890,5000,121 억,,61180,N,N,0,N,01,N
|
|
20230705,160151,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,67000,-8500,5,-11.26,50008918300,725086,98.25,73000,73400,65700,98100,52900,75500,68970.35,4.02,0,-34153,85500,80500,78000,73000,70500,79250,71750,121,22600,5000,57380,100,1,2425215,1625,7.44,0.38,12,29.90,9007.00,178249.00,230000,20230523,-70.87,65700,20230705,1.98,230000,-70.87,20230523,65700,1.98,20230705,230000,-70.87,20230523,65700,1.98,20230705,3.77,N,004890,5000,121 억,,97583,N,N,0,N,00,N
|
|
20230705,150150,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,67500,-8000,5,-10.60,48375935500,700722,94.95,73000,73400,65700,98100,52900,75500,69036.35,4.02,0,-28737,85500,80500,78000,73000,70500,79250,71750,121,22600,5000,57380,100,1,2425215,1637,7.49,0.38,12,28.89,9007.00,178249.00,230000,20230523,-70.65,65700,20230705,2.74,230000,-70.65,20230523,65700,2.74,20230705,230000,-70.65,20230523,65700,2.74,20230705,3.77,N,004890,5000,121 억,,97583,N,N,0,N,00,N
|
|
20230705,140150,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,67700,-7800,5,-10.33,46966240900,679819,92.11,73000,73400,65700,98100,52900,75500,69085.45,4.02,0,-26471,85500,80500,78000,73000,70500,79250,71750,121,22600,5000,57380,100,1,2425215,1642,7.52,0.38,12,28.03,9007.00,178249.00,230000,20230523,-70.57,65700,20230705,3.04,230000,-70.57,20230523,65700,3.04,20230705,230000,-70.57,20230523,65700,3.04,20230705,3.77,N,004890,5000,121 억,,97583,N,N,0,N,00,N
|
|
20230705,130149,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,68100,-7400,5,-9.80,44684038100,646075,87.54,73000,73400,65700,98100,52900,75500,69161.33,4.02,0,-23756,85500,80500,78000,73000,70500,79250,71750,121,22600,5000,57380,100,1,2425215,1652,7.56,0.38,12,26.64,9007.00,178249.00,230000,20230523,-70.39,65700,20230705,3.65,230000,-70.39,20230523,65700,3.65,20230705,230000,-70.39,20230523,65700,3.65,20230705,3.77,N,004890,5000,121 억,,97583,N,N,0,N,00,N
|
|
20230705,120150,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,67800,-7700,5,-10.20,43322008400,626000,84.82,73000,73400,65700,98100,52900,75500,69203.48,4.02,0,-21179,85500,80500,78000,73000,70500,79250,71750,121,22600,5000,57380,100,1,2425215,1644,7.53,0.38,12,25.81,9007.00,178249.00,230000,20230523,-70.52,65700,20230705,3.20,230000,-70.52,20230523,65700,3.20,20230705,230000,-70.52,20230523,65700,3.20,20230705,3.77,N,004890,5000,121 억,,97583,N,N,0,N,00,N
|
|
20230705,110151,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,66600,-8900,5,-11.79,40828831000,589112,79.82,73000,73400,65700,98100,52900,75500,69304.67,4.02,0,-20432,85500,80500,78000,73000,70500,79250,71750,121,22600,5000,57380,100,1,2425215,1615,7.39,0.37,12,24.29,9007.00,178249.00,230000,20230523,-71.04,65700,20230705,1.37,230000,-71.04,20230523,65700,1.37,20230705,230000,-71.04,20230523,65700,1.37,20230705,3.77,N,004890,5000,121 억,,97583,N,N,0,N,00,N
|
|
20230705,100150,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,69000,-6500,5,-8.61,34755174600,499892,67.73,73000,73400,65700,98100,52900,75500,69524.17,4.02,0,-13425,85500,80500,78000,73000,70500,79250,71750,121,22600,5000,57380,100,1,2425215,1673,7.66,0.39,12,20.61,9007.00,178249.00,230000,20230523,-70.00,65700,20230705,5.02,230000,-70.00,20230523,65700,5.02,20230705,230000,-70.00,20230523,65700,5.02,20230705,3.77,N,004890,5000,121 억,,97583,N,N,0,N,00,N
|
|
20230705,090150,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,71500,-4000,5,-5.30,8150543600,112419,15.23,73000,73400,71100,98100,52900,75500,72498.81,4.02,0,4993,85500,80500,78000,73000,70500,79250,71750,121,22600,5000,57380,100,1,2425215,1734,7.94,0.40,12,4.64,9007.00,178249.00,230000,20230523,-68.91,71100,20230705,0.56,230000,-68.91,20230523,71100,0.56,20230705,230000,-68.91,20230523,71100,0.56,20230705,3.77,N,004890,5000,121 억,,97583,N,N,0,N,00,N
|
|
20230704,160149,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,75500,-32300,4,-29.96,56277596000,737463,54952.53,75500,83000,75500,140100,75500,107800,76312.75,1.49,0,61255,107800,107800,107800,107800,107800,107800,107800,121,32300,5000,81920,100,1,2425215,1831,8.38,0.42,12,30.41,9007.00,178249.00,230000,20230523,-67.17,75500,20230704,0.00,230000,-67.17,20230523,75500,0.00,20230704,230000,-67.17,20230523,75500,0.00,20230704,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230704,150148,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,75500,-32300,4,-29.96,56045811000,734393,54723.77,75500,83000,75500,140100,75500,107800,76315.74,1.49,0,61253,107800,107800,107800,107800,107800,107800,107800,121,32300,5000,81920,100,1,2425215,1831,8.38,0.42,12,30.28,9007.00,178249.00,230000,20230523,-67.17,75500,20230704,0.00,230000,-67.17,20230523,75500,0.00,20230704,230000,-67.17,20230523,75500,0.00,20230704,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230704,140150,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,75500,-32300,4,-29.96,55929616500,732854,54609.09,75500,83000,75500,140100,75500,107800,76317.46,1.49,0,61253,107800,107800,107800,107800,107800,107800,107800,121,32300,5000,81920,100,1,2425215,1831,8.38,0.42,12,30.22,9007.00,178249.00,230000,20230523,-67.17,75500,20230704,0.00,230000,-67.17,20230523,75500,0.00,20230704,230000,-67.17,20230523,75500,0.00,20230704,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230704,130148,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,75500,-32300,4,-29.96,55772123500,730768,54453.65,75500,83000,75500,140100,75500,107800,76319.79,1.49,0,61253,107800,107800,107800,107800,107800,107800,107800,121,32300,5000,81920,100,1,2425215,1831,8.38,0.42,12,30.13,9007.00,178249.00,230000,20230523,-67.17,75500,20230704,0.00,230000,-67.17,20230523,75500,0.00,20230704,230000,-67.17,20230523,75500,0.00,20230704,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230704,120149,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,75500,-32300,4,-29.96,55470350000,726771,54155.81,75500,83000,75500,140100,75500,107800,76324.30,1.49,0,61253,107800,107800,107800,107800,107800,107800,107800,121,32300,5000,81920,100,1,2425215,1831,8.38,0.42,12,29.97,9007.00,178249.00,230000,20230523,-67.17,75500,20230704,0.00,230000,-67.17,20230523,75500,0.00,20230704,230000,-67.17,20230523,75500,0.00,20230704,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230704,110147,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,75500,-32300,4,-29.96,55322974000,724819,54010.36,75500,83000,75500,140100,75500,107800,76326.52,1.49,0,61253,107800,107800,107800,107800,107800,107800,107800,121,32300,5000,81920,100,1,2425215,1831,8.38,0.42,12,29.89,9007.00,178249.00,230000,20230523,-67.17,75500,20230704,0.00,230000,-67.17,20230523,75500,0.00,20230704,230000,-67.17,20230523,75500,0.00,20230704,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230704,100148,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,75500,-32300,4,-29.96,54446343500,713208,53145.15,75500,83000,75500,140100,75500,107800,76339.97,1.49,0,61253,107800,107800,107800,107800,107800,107800,107800,121,32300,5000,81920,100,1,2425215,1831,8.38,0.42,12,29.41,9007.00,178249.00,230000,20230523,-67.17,75500,20230704,0.00,230000,-67.17,20230523,75500,0.00,20230704,230000,-67.17,20230523,75500,0.00,20230704,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230704,090147,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,107800,0,3,0.00,215600,2,0.15,0,0,0,140100,75500,107800,0.00,1.49,0,0,107800,107800,107800,107800,107800,107800,107800,121,32300,5000,81920,100,1,2425215,2614,11.97,0.60,12,0.00,9007.00,178249.00,230000,20230523,-53.13,107800,20230703,0.00,230000,-53.13,20230523,107800,0.00,20230703,230000,-53.13,20230523,107800,0.00,20230703,3.79,N,004890,5000,121 억,,36097,Y,N,0,N,00,N
|
|
20230703,160147,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,107800,-46200,4,-30.00,144128600,1337,0.00,107800,107800,107800,200000,107800,154000,107800.00,1.49,0,1,154000,154000,154000,154000,154000,154000,154000,121,46100,5000,117040,100,1,2425215,2614,11.97,0.60,12,0.06,9007.00,178249.00,230000,20230523,-53.13,107800,20230703,0.00,230000,-53.13,20230523,107800,0.00,20230703,230000,-53.13,20230523,107800,0.00,20230703,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230703,150148,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,107800,-46200,4,-30.00,140571200,1304,0.00,107800,107800,107800,200000,107800,154000,107800.00,1.49,0,0,154000,154000,154000,154000,154000,154000,154000,121,46100,5000,117040,100,1,2425215,2614,11.97,0.60,12,0.05,9007.00,178249.00,230000,20230523,-53.13,107800,20230703,0.00,230000,-53.13,20230523,107800,0.00,20230703,230000,-53.13,20230523,107800,0.00,20230703,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230703,140148,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,107800,-46200,4,-30.00,126665000,1175,0.00,107800,107800,107800,200000,107800,154000,107800.00,1.49,0,0,154000,154000,154000,154000,154000,154000,154000,121,46100,5000,117040,100,1,2425215,2614,11.97,0.60,12,0.05,9007.00,178249.00,230000,20230523,-53.13,107800,20230703,0.00,230000,-53.13,20230523,107800,0.00,20230703,230000,-53.13,20230523,107800,0.00,20230703,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230703,130147,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,107800,-46200,4,-30.00,114375800,1061,0.00,107800,107800,107800,200000,107800,154000,107800.00,1.49,0,0,154000,154000,154000,154000,154000,154000,154000,121,46100,5000,117040,100,1,2425215,2614,11.97,0.60,12,0.04,9007.00,178249.00,230000,20230523,-53.13,107800,20230703,0.00,230000,-53.13,20230523,107800,0.00,20230703,230000,-53.13,20230523,107800,0.00,20230703,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230703,120148,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,107800,-46200,4,-30.00,110710600,1027,0.00,107800,107800,107800,200000,107800,154000,107800.00,1.49,0,0,154000,154000,154000,154000,154000,154000,154000,121,46100,5000,117040,100,1,2425215,2614,11.97,0.60,12,0.04,9007.00,178249.00,230000,20230523,-53.13,107800,20230703,0.00,230000,-53.13,20230523,107800,0.00,20230703,230000,-53.13,20230523,107800,0.00,20230703,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230703,110147,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,107800,-46200,4,-30.00,104781600,972,0.00,107800,107800,107800,200000,107800,154000,107800.00,1.49,0,0,154000,154000,154000,154000,154000,154000,154000,121,46100,5000,117040,100,1,2425215,2614,11.97,0.60,12,0.04,9007.00,178249.00,230000,20230523,-53.13,107800,20230703,0.00,230000,-53.13,20230523,107800,0.00,20230703,230000,-53.13,20230523,107800,0.00,20230703,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230703,100147,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,107800,-46200,4,-30.00,68884200,639,0.00,107800,107800,107800,200000,107800,154000,107800.00,1.49,0,0,154000,154000,154000,154000,154000,154000,154000,121,46100,5000,117040,100,1,2425215,2614,11.97,0.60,12,0.03,9007.00,178249.00,230000,20230523,-53.13,107800,20230703,0.00,230000,-53.13,20230523,107800,0.00,20230703,230000,-53.13,20230523,107800,0.00,20230703,3.79,N,004890,5000,121 억,,36097,N,N,0,N,00,N
|
|
20230703,090147,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,154000,0,3,0.00,0,0,0.00,0,0,0,200000,107800,154000,0.00,1.49,0,0,154000,154000,154000,154000,154000,154000,154000,121,46100,5000,117040,100,1,2425215,3735,17.10,0.86,12,0.00,9007.00,178249.00,230000,20230523,-33.04,154000,20230614,0.00,230000,-33.04,20230523,154000,0.00,20230614,230000,-33.04,20230523,154000,0.00,20230614,3.79,N,004890,5000,121 억,,36097,Y,N,0,N,00,N
|