90 lines
41 KiB
CSV
90 lines
41 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
|
|
20230630,160711,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43400,600,2,1.40,3961709000,91246,95.42,42800,43700,42800,55600,30000,42800,43417.98,17.02,0,-513,43966,43382,43066,42482,42166,43225,42325,1401,12800,5000,32520,50,1,28024278,12163,6.94,0.65,12,0.33,6250.00,66466.00,47600,20230420,-8.82,23300,20220704,86.27,47600,-8.82,20230420,30950,40.23,20230103,47600,-8.82,20230420,23300,86.27,20220704,0.90,Y,103140,5000,1401 억,,4769970,N,N,9237,N,00,N
|
|
20230630,150714,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43400,600,2,1.40,3643830150,83927,87.77,42800,43700,42800,55600,30000,42800,43416.71,17.02,0,1818,43966,43382,43066,42482,42166,43225,42325,1401,12800,5000,32520,50,1,28024278,12163,6.94,0.65,12,0.30,6250.00,66466.00,47600,20230420,-8.82,23300,20220704,86.27,47600,-8.82,20230420,30950,40.23,20230103,47600,-8.82,20230420,23300,86.27,20220704,0.90,Y,103140,5000,1401 억,,4769970,N,N,1390,N,00,N
|
|
20230630,140712,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43500,700,2,1.64,2912615200,67102,70.17,42800,43700,42800,55600,30000,42800,43405.85,17.02,0,4917,43966,43382,43066,42482,42166,43225,42325,1401,12800,5000,32520,50,1,28024278,12191,6.96,0.65,12,0.24,6250.00,66466.00,47600,20230420,-8.61,23300,20220704,86.70,47600,-8.61,20230420,30950,40.55,20230103,47600,-8.61,20230420,23300,86.70,20220704,0.90,Y,103140,5000,1401 억,,4769970,N,N,1390,N,00,N
|
|
20230630,130713,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43600,800,2,1.87,2470586250,56965,59.57,42800,43650,42800,55600,30000,42800,43370.32,17.02,0,8353,43966,43382,43066,42482,42166,43225,42325,1401,12800,5000,32520,50,1,28024278,12219,6.98,0.66,12,0.20,6250.00,66466.00,47600,20230420,-8.40,23300,20220704,87.12,47600,-8.40,20230420,30950,40.87,20230103,47600,-8.40,20230420,23300,87.12,20220704,0.90,Y,103140,5000,1401 억,,4769970,N,N,1390,N,00,N
|
|
20230630,120710,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43550,750,2,1.75,2208582750,50954,53.29,42800,43650,42800,55600,30000,42800,43344.71,17.02,0,9079,43966,43382,43066,42482,42166,43225,42325,1401,12800,5000,32520,50,1,28024278,12205,6.97,0.66,12,0.18,6250.00,66466.00,47600,20230420,-8.51,23300,20220704,86.91,47600,-8.51,20230420,30950,40.71,20230103,47600,-8.51,20230420,23300,86.91,20220704,0.90,Y,103140,5000,1401 억,,4769970,N,N,1390,N,00,N
|
|
20230630,110714,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43600,800,2,1.87,1851225100,42747,44.70,42800,43600,42800,55600,30000,42800,43306.63,17.02,0,10507,43966,43382,43066,42482,42166,43225,42325,1401,12800,5000,32520,50,1,28024278,12219,6.98,0.66,12,0.15,6250.00,66466.00,47600,20230420,-8.40,23300,20220704,87.12,47600,-8.40,20230420,30950,40.87,20230103,47600,-8.40,20230420,23300,87.12,20220704,0.90,Y,103140,5000,1401 억,,4769970,N,N,1390,N,00,N
|
|
20230630,100713,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43450,650,2,1.52,1327049050,30691,32.10,42800,43550,42800,55600,30000,42800,43239.13,17.02,0,9608,43966,43382,43066,42482,42166,43225,42325,1401,12800,5000,32520,50,1,28024278,12177,6.95,0.65,12,0.11,6250.00,66466.00,47600,20230420,-8.72,23300,20220704,86.48,47600,-8.72,20230420,30950,40.39,20230103,47600,-8.72,20230420,23300,86.48,20220704,0.90,Y,103140,5000,1401 억,,4769970,N,N,1390,N,00,N
|
|
20230630,090713,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43150,350,2,0.82,312531650,7274,7.61,42800,43200,42800,55600,30000,42800,42965.74,17.02,0,4616,43966,43382,43066,42482,42166,43225,42325,1401,12800,5000,32520,50,1,28024278,12092,6.90,0.65,12,0.03,6250.00,66466.00,47600,20230420,-9.35,23300,20220704,85.19,47600,-9.35,20230420,30950,39.42,20230103,47600,-9.35,20230420,23300,85.19,20220704,0.90,Y,103140,5000,1401 억,,4769970,N,N,1390,N,00,N
|
|
20230629,160711,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42800,-600,5,-1.38,4067530100,94510,96.83,43350,43650,42750,56400,30400,43400,43039.36,17.00,0,11039,43933,43666,43483,43216,43033,43575,43125,1401,13000,5000,32980,50,1,28024278,11994,6.85,0.64,12,0.34,6250.00,66466.00,47600,20230420,-10.08,23300,20220704,83.69,47600,-10.08,20230420,30950,38.29,20230103,47600,-10.08,20230420,23300,83.69,20220704,0.90,Y,103140,5000,1401 억,,4764029,N,N,1390,N,00,N
|
|
20230629,150710,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42850,-550,5,-1.27,3560406500,82670,84.70,43350,43650,42750,56400,30400,43400,43067.33,17.00,0,10678,43933,43666,43483,43216,43033,43575,43125,1401,13000,5000,32980,50,1,28024278,12008,6.86,0.64,12,0.29,6250.00,66466.00,47600,20230420,-9.98,23300,20220704,83.91,47600,-9.98,20230420,30950,38.45,20230103,47600,-9.98,20230420,23300,83.91,20220704,0.90,Y,103140,5000,1401 억,,4764029,N,N,3133,N,00,N
|
|
20230629,140707,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42800,-600,5,-1.38,3059507400,70969,72.71,43350,43650,42750,56400,30400,43400,43110.11,17.00,0,6206,43933,43666,43483,43216,43033,43575,43125,1401,13000,5000,32980,50,1,28024278,11994,6.85,0.64,12,0.25,6250.00,66466.00,47600,20230420,-10.08,23300,20220704,83.69,47600,-10.08,20230420,30950,38.29,20230103,47600,-10.08,20230420,23300,83.69,20220704,0.90,Y,103140,5000,1401 억,,4764029,N,N,3133,N,00,N
|
|
20230629,130708,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43000,-400,5,-0.92,2714731250,62924,64.47,43350,43650,42800,56400,30400,43400,43142.65,17.00,0,5568,43933,43666,43483,43216,43033,43575,43125,1401,13000,5000,32980,50,1,28024278,12050,6.88,0.65,12,0.22,6250.00,66466.00,47600,20230420,-9.66,23300,20220704,84.55,47600,-9.66,20230420,30950,38.93,20230103,47600,-9.66,20230420,23300,84.55,20220704,0.90,Y,103140,5000,1401 억,,4764029,N,N,3133,N,00,N
|
|
20230629,120711,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43150,-250,5,-0.58,2258072300,52302,53.59,43350,43650,42800,56400,30400,43400,43173.34,17.00,0,4619,43933,43666,43483,43216,43033,43575,43125,1401,13000,5000,32980,50,1,28024278,12092,6.90,0.65,12,0.19,6250.00,66466.00,47600,20230420,-9.35,23300,20220704,85.19,47600,-9.35,20230420,30950,39.42,20230103,47600,-9.35,20230420,23300,85.19,20220704,0.90,Y,103140,5000,1401 억,,4764029,N,N,3133,N,00,N
|
|
20230629,110712,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43300,-100,5,-0.23,1861046700,43096,44.15,43350,43650,42800,56400,30400,43400,43183.29,17.00,0,3361,43933,43666,43483,43216,43033,43575,43125,1401,13000,5000,32980,50,1,28024278,12135,6.93,0.65,12,0.15,6250.00,66466.00,47600,20230420,-9.03,23300,20220704,85.84,47600,-9.03,20230420,30950,39.90,20230103,47600,-9.03,20230420,23300,85.84,20220704,0.90,Y,103140,5000,1401 억,,4764029,N,N,3133,N,00,N
|
|
20230629,100712,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43500,100,2,0.23,1306485700,30317,31.06,43350,43500,42800,56400,30400,43400,43093.25,17.00,0,5878,43933,43666,43483,43216,43033,43575,43125,1401,13000,5000,32980,50,1,28024278,12191,6.96,0.65,12,0.11,6250.00,66466.00,47600,20230420,-8.61,23300,20220704,86.70,47600,-8.61,20230420,30950,40.55,20230103,47600,-8.61,20230420,23300,86.70,20220704,0.90,Y,103140,5000,1401 억,,4764029,N,N,3133,N,00,N
|
|
20230629,090646,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43300,-100,5,-0.23,162515600,3755,3.85,43350,43350,43100,56400,30400,43400,43276.83,17.00,0,-1748,43933,43666,43483,43216,43033,43575,43125,1401,13000,5000,32980,50,1,28024278,12135,6.93,0.65,12,0.01,6250.00,66466.00,47600,20230420,-9.03,23300,20220704,85.84,47600,-9.03,20230420,30950,39.90,20230103,47600,-9.03,20230420,23300,85.84,20220704,0.90,Y,103140,5000,1401 억,,4764029,N,N,3133,N,00,N
|
|
20230628,160700,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43400,-100,5,-0.23,4228480200,97204,47.90,43550,43750,43300,56500,30450,43500,43501.55,17.02,26,-5085,45100,44300,43750,42950,42400,44025,42675,1401,13025,5000,33060,50,1,28024278,12163,6.94,0.65,12,0.35,6250.00,66466.00,47600,20230420,-8.82,23300,20220704,86.27,47600,-8.82,20230420,30950,40.23,20230103,47600,-8.82,20230420,23300,86.27,20220704,0.91,Y,103140,5000,1401 억,,4768636,N,N,3047,N,00,N
|
|
20230628,150706,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43550,50,2,0.11,3952052500,90844,44.77,43550,43750,43300,56500,30450,43500,43503.73,17.02,26,-4669,45100,44300,43750,42950,42400,44025,42675,1401,13025,5000,33060,50,1,28024278,12205,6.97,0.66,12,0.32,6250.00,66466.00,47600,20230420,-8.51,23300,20220704,86.91,47600,-8.51,20230420,30950,40.71,20230103,47600,-8.51,20230420,23300,86.91,20220704,0.91,Y,103140,5000,1401 억,,4768636,N,N,25996,N,00,N
|
|
20230628,140704,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43500,0,3,0.00,2834149600,65178,32.12,43550,43750,43300,56500,30450,43500,43483.17,17.02,26,4887,45100,44300,43750,42950,42400,44025,42675,1401,13025,5000,33060,50,1,28024278,12191,6.96,0.65,12,0.23,6250.00,66466.00,47600,20230420,-8.61,23300,20220704,86.70,47600,-8.61,20230420,30950,40.55,20230103,47600,-8.61,20230420,23300,86.70,20220704,0.91,Y,103140,5000,1401 억,,4768636,N,N,25996,N,00,N
|
|
20230628,130706,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43550,50,2,0.11,2159327800,49633,24.46,43550,43750,43300,56500,30450,43500,43505.91,17.02,26,2435,45100,44300,43750,42950,42400,44025,42675,1401,13025,5000,33060,50,1,28024278,12205,6.97,0.66,12,0.18,6250.00,66466.00,47600,20230420,-8.51,23300,20220704,86.91,47600,-8.51,20230420,30950,40.71,20230103,47600,-8.51,20230420,23300,86.91,20220704,0.91,Y,103140,5000,1401 억,,4768636,N,N,25996,N,00,N
|
|
20230628,120704,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43500,0,3,0.00,1744103700,40092,19.76,43550,43750,43300,56500,30450,43500,43502.55,17.02,26,2634,45100,44300,43750,42950,42400,44025,42675,1401,13025,5000,33060,50,1,28024278,12191,6.96,0.65,12,0.14,6250.00,66466.00,47600,20230420,-8.61,23300,20220704,86.70,47600,-8.61,20230420,30950,40.55,20230103,47600,-8.61,20230420,23300,86.70,20220704,0.91,Y,103140,5000,1401 억,,4768636,N,N,25996,N,00,N
|
|
20230628,110709,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43450,-50,5,-0.11,1415817200,32535,16.03,43550,43750,43300,56500,30450,43500,43516.85,17.02,26,1394,45100,44300,43750,42950,42400,44025,42675,1401,13025,5000,33060,50,1,28024278,12177,6.95,0.65,12,0.12,6250.00,66466.00,47600,20230420,-8.72,23300,20220704,86.48,47600,-8.72,20230420,30950,40.39,20230103,47600,-8.72,20230420,23300,86.48,20220704,0.91,Y,103140,5000,1401 억,,4768636,N,N,25996,N,00,N
|
|
20230628,100710,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43550,50,2,0.11,989563700,22742,11.21,43550,43750,43300,56500,30450,43500,43512.72,17.02,26,1218,45100,44300,43750,42950,42400,44025,42675,1401,13025,5000,33060,50,1,28024278,12205,6.97,0.66,12,0.08,6250.00,66466.00,47600,20230420,-8.51,23300,20220704,86.91,47600,-8.51,20230420,30950,40.71,20230103,47600,-8.51,20230420,23300,86.91,20220704,0.91,Y,103140,5000,1401 억,,4768636,N,N,25996,N,00,N
|
|
20230628,090707,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43400,-100,5,-0.23,188940950,4350,2.14,43550,43550,43300,56500,30450,43500,43431.55,17.02,26,112,45100,44300,43750,42950,42400,44025,42675,1401,13025,5000,33060,50,1,28024278,12163,6.94,0.65,12,0.02,6250.00,66466.00,47600,20230420,-8.82,23300,20220704,86.27,47600,-8.82,20230420,30950,40.23,20230103,47600,-8.82,20230420,23300,86.27,20220704,0.91,Y,103140,5000,1401 억,,4768636,N,N,25996,N,00,N
|
|
20230627,160705,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43500,-550,5,-1.25,8845905650,202408,126.83,44050,44550,43200,57200,30850,44050,43703.36,16.64,0,102167,45683,44866,44433,43616,43183,44650,43400,1401,13175,5000,33470,50,1,28024278,12191,6.96,0.65,12,0.72,6250.00,66466.00,47600,20230420,-8.61,23300,20220704,86.70,47600,-8.61,20230420,30950,40.55,20230103,47600,-8.61,20230420,23300,86.70,20220704,0.95,Y,103140,5000,1401 억,,4664498,N,N,25996,N,00,N
|
|
20230627,150710,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43350,-700,5,-1.59,8324000600,190394,119.30,44050,44550,43200,57200,30850,44050,43719.85,16.64,0,96450,45683,44866,44433,43616,43183,44650,43400,1401,13175,5000,33470,50,1,28024278,12149,6.94,0.65,12,0.68,6250.00,66466.00,47600,20230420,-8.93,23300,20220704,86.05,47600,-8.93,20230420,30950,40.06,20230103,47600,-8.93,20230420,23300,86.05,20220704,0.95,Y,103140,5000,1401 억,,4664498,N,N,5858,N,00,N
|
|
20230627,140719,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43400,-650,5,-1.48,5817693250,132548,83.05,44050,44550,43300,57200,30850,44050,43891.20,16.64,0,54183,45683,44866,44433,43616,43183,44650,43400,1401,13175,5000,33470,50,1,28024278,12163,6.94,0.65,12,0.47,6250.00,66466.00,47600,20230420,-8.82,23300,20220704,86.27,47600,-8.82,20230420,30950,40.23,20230103,47600,-8.82,20230420,23300,86.27,20220704,0.95,Y,103140,5000,1401 억,,4664498,N,N,5858,N,00,N
|
|
20230627,130717,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43800,-250,5,-0.57,3979615600,90347,56.61,44050,44550,43650,57200,30850,44050,44048.12,16.64,0,34229,45683,44866,44433,43616,43183,44650,43400,1401,13175,5000,33470,50,1,28024278,12275,7.01,0.66,12,0.32,6250.00,66466.00,47600,20230420,-7.98,23300,20220704,87.98,47600,-7.98,20230420,30950,41.52,20230103,47600,-7.98,20230420,23300,87.98,20220704,0.95,Y,103140,5000,1401 억,,4664498,N,N,5858,N,00,N
|
|
20230627,120718,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43850,-200,5,-0.45,3524597100,79950,50.10,44050,44550,43650,57200,30850,44050,44085.02,16.64,0,31614,45683,44866,44433,43616,43183,44650,43400,1401,13175,5000,33470,50,1,28024278,12289,7.02,0.66,12,0.29,6250.00,66466.00,47600,20230420,-7.88,23300,20220704,88.20,47600,-7.88,20230420,30950,41.68,20230103,47600,-7.88,20230420,23300,88.20,20220704,0.95,Y,103140,5000,1401 억,,4664498,N,N,5858,N,00,N
|
|
20230627,110723,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43800,-250,5,-0.57,3010098900,68215,42.74,44050,44550,43650,57200,30850,44050,44126.66,16.64,0,25744,45683,44866,44433,43616,43183,44650,43400,1401,13175,5000,33470,50,1,28024278,12275,7.01,0.66,12,0.24,6250.00,66466.00,47600,20230420,-7.98,23300,20220704,87.98,47600,-7.98,20230420,30950,41.52,20230103,47600,-7.98,20230420,23300,87.98,20220704,0.95,Y,103140,5000,1401 억,,4664498,N,N,5858,N,00,N
|
|
20230627,100702,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44150,100,2,0.23,1845635300,41686,26.12,44050,44550,44000,57200,30850,44050,44274.77,16.64,0,15086,45683,44866,44433,43616,43183,44650,43400,1401,13175,5000,33470,50,1,28024278,12373,7.06,0.66,12,0.15,6250.00,66466.00,47600,20230420,-7.25,23300,20220704,89.48,47600,-7.25,20230420,30950,42.65,20230103,47600,-7.25,20230420,23300,89.48,20220704,0.95,Y,103140,5000,1401 억,,4664498,N,N,5858,N,00,N
|
|
20230627,090706,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44350,300,2,0.68,371520650,8413,5.27,44050,44450,44000,57200,30850,44050,44160.46,16.64,0,4035,45683,44866,44433,43616,43183,44650,43400,1401,13175,5000,33470,50,1,28024278,12429,7.10,0.67,12,0.03,6250.00,66466.00,47600,20230420,-6.83,23300,20220704,90.34,47600,-6.83,20230420,30950,43.30,20230103,47600,-6.83,20230420,23300,90.34,20220704,0.95,Y,103140,5000,1401 억,,4664498,N,N,5858,N,00,N
|
|
20230626,160704,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44050,-600,5,-1.34,7066310650,158800,72.26,44550,45250,44000,58000,31300,44650,44498.51,16.84,0,25967,45350,45000,44500,44150,43650,45175,44325,1401,13350,5000,33930,50,1,28024278,12345,7.05,0.66,12,0.57,6250.00,66466.00,47600,20230420,-7.46,23300,20220704,89.06,47600,-7.46,20230420,30950,42.33,20230103,47600,-7.46,20230420,23300,89.06,20220704,0.99,Y,103140,5000,1401 억,,4719523,N,N,5858,N,00,N
|
|
20230626,150710,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44100,-550,5,-1.23,6622295150,148722,67.68,44550,45250,44000,58000,31300,44650,44527.81,16.84,0,25593,45350,45000,44500,44150,43650,45175,44325,1401,13350,5000,33930,50,1,28024278,12359,7.06,0.66,12,0.53,6250.00,66466.00,47600,20230420,-7.35,23300,20220704,89.27,47600,-7.35,20230420,30950,42.49,20230103,47600,-7.35,20230420,23300,89.27,20220704,0.99,Y,103140,5000,1401 억,,4719523,N,N,21052,N,00,N
|
|
20230626,140709,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44250,-400,5,-0.90,5637577900,126405,57.52,44550,45250,44100,58000,31300,44650,44599.23,16.84,0,17361,45350,45000,44500,44150,43650,45175,44325,1401,13350,5000,33930,50,1,28024278,12401,7.08,0.67,12,0.45,6250.00,66466.00,47600,20230420,-7.04,23300,20220704,89.91,47600,-7.04,20230420,30950,42.97,20230103,47600,-7.04,20230420,23300,89.91,20220704,0.99,Y,103140,5000,1401 억,,4719523,N,N,21052,N,00,N
|
|
20230626,130704,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44300,-350,5,-0.78,4984827800,111656,50.81,44550,45250,44100,58000,31300,44650,44644.50,16.84,0,15622,45350,45000,44500,44150,43650,45175,44325,1401,13350,5000,33930,50,1,28024278,12415,7.09,0.67,12,0.40,6250.00,66466.00,47600,20230420,-6.93,23300,20220704,90.13,47600,-6.93,20230420,30950,43.13,20230103,47600,-6.93,20230420,23300,90.13,20220704,0.99,Y,103140,5000,1401 억,,4719523,N,N,21052,N,00,N
|
|
20230626,120704,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44400,-250,5,-0.56,4606516150,103125,46.93,44550,45250,44100,58000,31300,44650,44669.29,16.84,0,16154,45350,45000,44500,44150,43650,45175,44325,1401,13350,5000,33930,50,1,28024278,12443,7.10,0.67,12,0.37,6250.00,66466.00,47600,20230420,-6.72,23300,20220704,90.56,47600,-6.72,20230420,30950,43.46,20230103,47600,-6.72,20230420,23300,90.56,20220704,0.99,Y,103140,5000,1401 억,,4719523,N,N,21052,N,00,N
|
|
20230626,110704,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44350,-300,5,-0.67,4132206500,92433,42.06,44550,45250,44100,58000,31300,44650,44705.03,16.84,0,14023,45350,45000,44500,44150,43650,45175,44325,1401,13350,5000,33930,50,1,28024278,12429,7.10,0.67,12,0.33,6250.00,66466.00,47600,20230420,-6.83,23300,20220704,90.34,47600,-6.83,20230420,30950,43.30,20230103,47600,-6.83,20230420,23300,90.34,20220704,0.99,Y,103140,5000,1401 억,,4719523,N,N,21052,N,00,N
|
|
20230626,100704,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44700,50,2,0.11,2646859700,59000,26.85,44550,45250,44400,58000,31300,44650,44862.93,16.84,0,14925,45350,45000,44500,44150,43650,45175,44325,1401,13350,5000,33930,50,1,28024278,12527,7.15,0.67,12,0.21,6250.00,66466.00,47600,20230420,-6.09,23300,20220704,91.85,47600,-6.09,20230420,30950,44.43,20230103,47600,-6.09,20230420,23300,91.85,20220704,0.99,Y,103140,5000,1401 억,,4719523,N,N,21052,N,00,N
|
|
20230626,090706,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44950,300,2,0.67,970628950,21636,9.85,44550,45250,44400,58000,31300,44650,44864.23,16.84,0,6832,45350,45000,44500,44150,43650,45175,44325,1401,13350,5000,33930,50,1,28024278,12597,7.19,0.68,12,0.08,6250.00,66466.00,47600,20230420,-5.57,23300,20220704,92.92,47600,-5.57,20230420,30950,45.23,20230103,47600,-5.57,20230420,23300,92.92,20220704,0.99,Y,103140,5000,1401 억,,4719523,N,N,21052,N,00,N
|
|
20230623,172804,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44650,250,2,0.56,9766106000,219241,103.67,44500,44850,44000,57700,31100,44400,44544.92,16.66,0,21599,45400,44900,44350,43850,43300,45150,44100,1401,13300,5000,33740,50,1,28024278,12513,7.14,0.67,12,0.78,6250.00,66466.00,47600,20230420,-6.20,23300,20220704,91.63,47600,-6.20,20230420,30950,44.26,20230103,47600,-6.20,20230420,23300,91.63,20220704,1.03,Y,103140,5000,1401 억,,4667689,N,N,21052,N,00,N
|
|
20230623,140551,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44750,350,2,0.79,7492140650,168423,79.64,44500,44850,44000,57700,31100,44400,44484.07,16.66,0,30705,45400,44900,44350,43850,43300,45150,44100,1401,13300,5000,33740,50,1,28024278,12541,7.16,0.67,12,0.60,6250.00,66466.00,47600,20230420,-5.99,23300,20220704,92.06,47600,-5.99,20230420,30950,44.59,20230103,47600,-5.99,20230420,23300,92.06,20220704,1.03,Y,103140,5000,1401 억,,4667689,N,N,5870,N,00,N
|
|
20230622,160727,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44400,450,2,1.02,9356864750,210580,92.68,44000,44850,43800,57100,30800,43950,44433.84,16.61,26,13569,44983,44466,43933,43416,42883,44725,43675,1401,13150,5000,33400,50,1,28024278,12443,7.10,0.67,12,0.75,6250.00,66466.00,47600,20230420,-6.72,23300,20220704,90.56,47600,-6.72,20230420,30950,43.46,20230103,47600,-6.72,20230420,23300,90.56,20220704,1.01,Y,103140,5000,1401 억,,4653888,N,N,5870,N,00,N
|
|
20230622,150410,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44350,400,2,0.91,8484389050,190906,84.02,44000,44850,43800,57100,30800,43950,44442.78,16.61,26,16053,44983,44466,43933,43416,42883,44725,43675,1401,13150,5000,33400,50,1,28024278,12429,7.10,0.67,12,0.68,6250.00,66466.00,47600,20230420,-6.83,23300,20220704,90.34,47600,-6.83,20230420,30950,43.30,20230103,47600,-6.83,20230420,23300,90.34,20220704,1.01,Y,103140,5000,1401 억,,4653888,N,N,12025,N,00,N
|
|
20230622,140711,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44550,600,2,1.37,7229551900,162660,71.59,44000,44850,43800,57100,30800,43950,44445.81,16.61,26,21389,44983,44466,43933,43416,42883,44725,43675,1401,13150,5000,33400,50,1,28024278,12485,7.13,0.67,12,0.58,6250.00,66466.00,47600,20230420,-6.41,23300,20220704,91.20,47600,-6.41,20230420,30950,43.94,20230103,47600,-6.41,20230420,23300,91.20,20220704,1.01,Y,103140,5000,1401 억,,4653888,N,N,12025,N,00,N
|
|
20230622,130819,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44700,750,2,1.71,6364433300,143272,63.06,44000,44850,43800,57100,30800,43950,44422.06,16.61,26,21627,44983,44466,43933,43416,42883,44725,43675,1401,13150,5000,33400,50,1,28024278,12527,7.15,0.67,12,0.51,6250.00,66466.00,47600,20230420,-6.09,23300,20220704,91.85,47600,-6.09,20230420,30950,44.43,20230103,47600,-6.09,20230420,23300,91.85,20220704,1.01,Y,103140,5000,1401 억,,4653888,N,N,12025,N,00,N
|
|
20230622,120543,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44750,800,2,1.82,5604537800,126235,55.56,44000,44850,43800,57100,30800,43950,44397.68,16.61,26,27237,44983,44466,43933,43416,42883,44725,43675,1401,13150,5000,33400,50,1,28024278,12541,7.16,0.67,12,0.45,6250.00,66466.00,47600,20230420,-5.99,23300,20220704,92.06,47600,-5.99,20230420,30950,44.59,20230103,47600,-5.99,20230420,23300,92.06,20220704,1.01,Y,103140,5000,1401 억,,4653888,N,N,12025,N,00,N
|
|
20230622,110152,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44700,750,2,1.71,4664898200,105232,46.32,44000,44700,43800,57100,30800,43950,44329.68,16.61,26,26118,44983,44466,43933,43416,42883,44725,43675,1401,13150,5000,33400,50,1,28024278,12527,7.15,0.67,12,0.38,6250.00,66466.00,47600,20230420,-6.09,23300,20220704,91.85,47600,-6.09,20230420,30950,44.43,20230103,47600,-6.09,20230420,23300,91.85,20220704,1.01,Y,103140,5000,1401 억,,4653888,N,N,12025,N,00,N
|
|
20230622,100722,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44350,400,2,0.91,3004978900,67931,29.90,44000,44500,43800,57100,30800,43950,44235.79,16.61,26,5162,44983,44466,43933,43416,42883,44725,43675,1401,13150,5000,33400,50,1,28024278,12429,7.10,0.67,12,0.24,6250.00,66466.00,47600,20230420,-6.83,23300,20220704,90.34,47600,-6.83,20230420,30950,43.30,20230103,47600,-6.83,20230420,23300,90.34,20220704,1.01,Y,103140,5000,1401 억,,4653888,N,N,12025,N,00,N
|
|
20230622,090226,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44050,100,2,0.23,228834400,5183,2.28,44000,44400,44000,57100,30800,43950,44151.27,16.61,26,549,44983,44466,43933,43416,42883,44725,43675,1401,13150,5000,33400,50,1,28024278,12345,7.05,0.66,12,0.02,6250.00,66466.00,47600,20230420,-7.46,23300,20220704,89.06,47600,-7.46,20230420,30950,42.33,20230103,47600,-7.46,20230420,23300,89.06,20220704,1.01,Y,103140,5000,1401 억,,4653888,N,N,12025,N,00,N
|
|
20230621,160409,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43950,50,2,0.11,9982764350,226622,81.09,43900,44450,43400,57000,30750,43900,44050.44,16.48,26,32191,44633,44266,43633,43266,42633,44450,43450,1401,13125,5000,33360,50,1,28024278,12317,7.03,0.66,12,0.81,6250.00,66466.00,47600,20230420,-7.67,23300,20220704,88.63,47600,-7.67,20230420,30950,42.00,20230103,47600,-7.67,20230420,23300,88.63,20220704,0.98,Y,103140,5000,1401 억,,4617562,N,N,12025,N,00,N
|
|
20230621,151010,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43900,0,3,0.00,9682565200,219789,78.65,43900,44450,43400,57000,30750,43900,44054.00,16.48,26,32832,44633,44266,43633,43266,42633,44450,43450,1401,13125,5000,33360,50,1,28024278,12303,7.02,0.66,12,0.78,6250.00,66466.00,47600,20230420,-7.77,23300,20220704,88.41,47600,-7.77,20230420,30950,41.84,20230103,47600,-7.77,20230420,23300,88.41,20220704,0.98,Y,103140,5000,1401 억,,4617562,N,N,30161,N,00,N
|
|
20230621,140520,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44100,200,2,0.46,8053627750,182735,65.39,43900,44450,43400,57000,30750,43900,44072.83,16.48,26,31217,44633,44266,43633,43266,42633,44450,43450,1401,13125,5000,33360,50,1,28024278,12359,7.06,0.66,12,0.65,6250.00,66466.00,47600,20230420,-7.35,23300,20220704,89.27,47600,-7.35,20230420,30950,42.49,20230103,47600,-7.35,20230420,23300,89.27,20220704,0.98,Y,103140,5000,1401 억,,4617562,N,N,30161,N,00,N
|
|
20230621,130657,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44100,200,2,0.46,7214397900,163694,58.58,43900,44450,43400,57000,30750,43900,44072.60,16.48,26,30487,44633,44266,43633,43266,42633,44450,43450,1401,13125,5000,33360,50,1,28024278,12359,7.06,0.66,12,0.58,6250.00,66466.00,47600,20230420,-7.35,23300,20220704,89.27,47600,-7.35,20230420,30950,42.49,20230103,47600,-7.35,20230420,23300,89.27,20220704,0.98,Y,103140,5000,1401 억,,4617562,N,N,30161,N,00,N
|
|
20230621,120334,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44150,250,2,0.57,6214869550,141031,50.47,43900,44450,43400,57000,30750,43900,44067.55,16.48,26,29998,44633,44266,43633,43266,42633,44450,43450,1401,13125,5000,33360,50,1,28024278,12373,7.06,0.66,12,0.50,6250.00,66466.00,47600,20230420,-7.25,23300,20220704,89.48,47600,-7.25,20230420,30950,42.65,20230103,47600,-7.25,20230420,23300,89.48,20220704,0.98,Y,103140,5000,1401 억,,4617562,N,N,30161,N,00,N
|
|
20230621,110104,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44200,300,2,0.68,4976800000,112991,40.43,43900,44450,43400,57000,30750,43900,44046.15,16.48,26,24923,44633,44266,43633,43266,42633,44450,43450,1401,13125,5000,33360,50,1,28024278,12387,7.07,0.67,12,0.40,6250.00,66466.00,47600,20230420,-7.14,23300,20220704,89.70,47600,-7.14,20230420,30950,42.81,20230103,47600,-7.14,20230420,23300,89.70,20220704,0.98,Y,103140,5000,1401 억,,4617562,N,N,30161,N,00,N
|
|
20230621,100819,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,44000,100,2,0.23,2843680500,64591,23.11,43900,44450,43400,57000,30750,43900,44026.20,16.48,26,4005,44633,44266,43633,43266,42633,44450,43450,1401,13125,5000,33360,50,1,28024278,12331,7.04,0.66,12,0.23,6250.00,66466.00,47600,20230420,-7.56,23300,20220704,88.84,47600,-7.56,20230420,30950,42.16,20230103,47600,-7.56,20230420,23300,88.84,20220704,0.98,Y,103140,5000,1401 억,,4617562,N,N,30161,N,00,N
|
|
20230621,090741,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43550,-350,5,-0.80,393834650,9013,3.23,43900,43950,43400,57000,30750,43900,43693.42,16.48,26,306,44633,44266,43633,43266,42633,44450,43450,1401,13125,5000,33360,50,1,28024278,12205,6.97,0.66,12,0.03,6250.00,66466.00,47600,20230420,-8.51,23300,20220704,86.91,47600,-8.51,20230420,30950,40.71,20230103,47600,-8.51,20230420,23300,86.91,20220704,0.98,Y,103140,5000,1401 억,,4617562,N,N,30161,N,00,N
|
|
20230620,160230,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43900,350,2,0.80,12185522550,278491,58.45,43600,44000,43000,56600,30500,43550,43755.40,16.67,26,-38529,45283,44416,42883,42016,40483,44850,42450,1401,13050,5000,33090,50,1,28024278,12303,7.02,0.66,12,0.99,6250.00,66466.00,47600,20230420,-7.77,23300,20220704,88.41,47600,-7.77,20230420,30950,41.84,20230103,47600,-7.77,20230420,23300,88.41,20220704,0.96,Y,103140,5000,1401 억,,4671088,N,N,30161,N,00,N
|
|
20230620,150732,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43800,250,2,0.57,11521442400,263327,55.26,43600,44000,43000,56600,30500,43550,43753.37,16.67,26,-38348,45283,44416,42883,42016,40483,44850,42450,1401,13050,5000,33090,50,1,28024278,12275,7.01,0.66,12,0.94,6250.00,66466.00,47600,20230420,-7.98,23300,20220704,87.98,47600,-7.98,20230420,30950,41.52,20230103,47600,-7.98,20230420,23300,87.98,20220704,0.96,Y,103140,5000,1401 억,,4671088,N,N,13508,N,00,N
|
|
20230620,140213,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43850,300,2,0.69,9329753950,213424,44.79,43600,44000,43000,56600,30500,43550,43714.64,16.67,26,-21849,45283,44416,42883,42016,40483,44850,42450,1401,13050,5000,33090,50,1,28024278,12289,7.02,0.66,12,0.76,6250.00,66466.00,47600,20230420,-7.88,23300,20220704,88.20,47600,-7.88,20230420,30950,41.68,20230103,47600,-7.88,20230420,23300,88.20,20220704,0.96,Y,103140,5000,1401 억,,4671088,N,N,13508,N,00,N
|
|
20230620,130558,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43950,400,2,0.92,8336131550,190749,40.03,43600,44000,43000,56600,30500,43550,43702.10,16.67,26,-13043,45283,44416,42883,42016,40483,44850,42450,1401,13050,5000,33090,50,1,28024278,12317,7.03,0.66,12,0.68,6250.00,66466.00,47600,20230420,-7.67,23300,20220704,88.63,47600,-7.67,20230420,30950,42.00,20230103,47600,-7.67,20230420,23300,88.63,20220704,0.96,Y,103140,5000,1401 억,,4671088,N,N,13508,N,00,N
|
|
20230620,120956,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43900,350,2,0.80,7088305400,162353,34.07,43600,44000,43000,56600,30500,43550,43659.84,16.67,26,-12545,45283,44416,42883,42016,40483,44850,42450,1401,13050,5000,33090,50,1,28024278,12303,7.02,0.66,12,0.58,6250.00,66466.00,47600,20230420,-7.77,23300,20220704,88.41,47600,-7.77,20230420,30950,41.84,20230103,47600,-7.77,20230420,23300,88.41,20220704,0.96,Y,103140,5000,1401 억,,4671088,N,N,13508,N,00,N
|
|
20230620,110957,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43800,250,2,0.57,6013945800,137830,28.93,43600,44000,43000,56600,30500,43550,43633.07,16.67,26,-12952,45283,44416,42883,42016,40483,44850,42450,1401,13050,5000,33090,50,1,28024278,12275,7.01,0.66,12,0.49,6250.00,66466.00,47600,20230420,-7.98,23300,20220704,87.98,47600,-7.98,20230420,30950,41.52,20230103,47600,-7.98,20230420,23300,87.98,20220704,0.96,Y,103140,5000,1401 억,,4671088,N,N,13508,N,00,N
|
|
20230620,100913,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43500,-50,5,-0.11,4922265200,112878,23.69,43600,44000,43000,56600,30500,43550,43606.95,16.67,26,-12957,45283,44416,42883,42016,40483,44850,42450,1401,13050,5000,33090,50,1,28024278,12191,6.96,0.65,12,0.40,6250.00,66466.00,47600,20230420,-8.61,23300,20220704,86.70,47600,-8.61,20230420,30950,40.55,20230103,47600,-8.61,20230420,23300,86.70,20220704,0.96,Y,103140,5000,1401 억,,4671088,N,N,13508,N,00,N
|
|
20230620,090932,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43400,-150,5,-0.34,1134997600,26107,5.48,43600,43750,43000,56600,30500,43550,43474.84,16.67,26,-5012,45283,44416,42883,42016,40483,44850,42450,1401,13050,5000,33090,50,1,28024278,12163,6.94,0.65,12,0.09,6250.00,66466.00,47600,20230420,-8.82,23300,20220704,86.27,47600,-8.82,20230420,30950,40.23,20230103,47600,-8.82,20230420,23300,86.27,20220704,0.96,Y,103140,5000,1401 억,,4671088,N,N,13508,N,00,N
|
|
20230619,160957,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43550,1900,2,4.56,20474868550,475755,282.76,41350,43750,41350,54100,29200,41650,43036.24,16.68,0,-30466,42883,42266,41733,41116,40583,42225,41075,1401,12450,5000,31650,50,1,28024278,12205,6.97,0.66,12,1.70,6250.00,66466.00,47600,20230420,-8.51,23300,20220704,86.91,47600,-8.51,20230420,30950,40.71,20230103,47600,-8.51,20230420,23300,86.91,20220704,0.99,Y,103140,5000,1401 억,,4675117,N,N,13508,N,00,N
|
|
20230619,150719,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43400,1750,2,4.20,19887589700,462247,274.73,41350,43750,41350,54100,29200,41650,43023.79,16.68,0,-26630,42883,42266,41733,41116,40583,42225,41075,1401,12450,5000,31650,50,1,28024278,12163,6.94,0.65,12,1.65,6250.00,66466.00,47600,20230420,-8.82,23300,20220704,86.27,47600,-8.82,20230420,30950,40.23,20230103,47600,-8.82,20230420,23300,86.27,20220704,0.99,Y,103140,5000,1401 억,,4675117,N,N,4298,N,00,N
|
|
20230619,140829,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43600,1950,2,4.68,16798181000,391340,232.59,41350,43750,41350,54100,29200,41650,42924.84,16.68,0,1553,42883,42266,41733,41116,40583,42225,41075,1401,12450,5000,31650,50,1,28024278,12219,6.98,0.66,12,1.40,6250.00,66466.00,47600,20230420,-8.40,23300,20220704,87.12,47600,-8.40,20230420,30950,40.87,20230103,47600,-8.40,20230420,23300,87.12,20220704,0.99,Y,103140,5000,1401 억,,4675117,N,N,4298,N,00,N
|
|
20230619,130353,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43000,1350,2,3.24,10605434650,248679,147.80,41350,43100,41350,54100,29200,41650,42647.17,16.68,0,-5162,42883,42266,41733,41116,40583,42225,41075,1401,12450,5000,31650,50,1,28024278,12050,6.88,0.65,12,0.89,6250.00,66466.00,47600,20230420,-9.66,23300,20220704,84.55,47600,-9.66,20230420,30950,38.93,20230103,47600,-9.66,20230420,23300,84.55,20220704,0.99,Y,103140,5000,1401 억,,4675117,N,N,4298,N,00,N
|
|
20230619,120703,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42850,1200,2,2.88,9361888400,219706,130.58,41350,43100,41350,54100,29200,41650,42611.07,16.68,0,897,42883,42266,41733,41116,40583,42225,41075,1401,12450,5000,31650,50,1,28024278,12008,6.86,0.64,12,0.78,6250.00,66466.00,47600,20230420,-9.98,23300,20220704,83.91,47600,-9.98,20230420,30950,38.45,20230103,47600,-9.98,20230420,23300,83.91,20220704,0.99,Y,103140,5000,1401 억,,4675117,N,N,4298,N,00,N
|
|
20230619,110211,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42950,1300,2,3.12,6919201850,162787,96.75,41350,43100,41350,54100,29200,41650,42504.74,16.68,0,-1631,42883,42266,41733,41116,40583,42225,41075,1401,12450,5000,31650,50,1,28024278,12036,6.87,0.65,12,0.58,6250.00,66466.00,47600,20230420,-9.77,23300,20220704,84.33,47600,-9.77,20230420,30950,38.77,20230103,47600,-9.77,20230420,23300,84.33,20220704,0.99,Y,103140,5000,1401 억,,4675117,N,N,4298,N,00,N
|
|
20230619,100814,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42450,800,2,1.92,4047720800,95572,56.80,41350,43100,41350,54100,29200,41650,42352.73,16.68,0,-6037,42883,42266,41733,41116,40583,42225,41075,1401,12450,5000,31650,50,1,28024278,11896,6.79,0.64,12,0.34,6250.00,66466.00,47600,20230420,-10.82,23300,20220704,82.19,47600,-10.82,20230420,30950,37.16,20230103,47600,-10.82,20230420,23300,82.19,20220704,0.99,Y,103140,5000,1401 억,,4675117,N,N,4298,N,00,N
|
|
20230619,090148,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41550,-100,5,-0.24,92371900,2232,1.33,41350,41650,41350,54100,29200,41650,41382.87,16.68,0,-277,42883,42266,41733,41116,40583,42225,41075,1401,12450,5000,31650,50,1,28024278,11644,6.65,0.63,12,0.01,6250.00,66466.00,47600,20230420,-12.71,23300,20220704,78.33,47600,-12.71,20230420,30950,34.25,20230103,47600,-12.71,20230420,23300,78.33,20220704,0.99,Y,103140,5000,1401 억,,4675117,N,N,4298,N,00,N
|
|
20230616,160504,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41650,350,2,0.85,7017756800,167807,94.80,41650,42350,41200,53600,28950,41300,41820.45,16.69,26,15516,43066,42182,41566,40682,40066,41875,40375,1401,12325,5000,31380,50,1,28024278,11672,6.66,0.63,12,0.60,6250.00,66466.00,47600,20230420,-12.50,23300,20220704,78.76,47600,-12.50,20230420,30950,34.57,20230103,47600,-12.50,20230420,23300,78.76,20220704,0.99,Y,103140,5000,1401 억,,4676816,N,N,4298,N,00,N
|
|
20230616,150852,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41700,400,2,0.97,6035091050,144224,81.47,41650,42350,41200,53600,28950,41300,41845.26,16.69,26,11627,43066,42182,41566,40682,40066,41875,40375,1401,12325,5000,31380,50,1,28024278,11686,6.67,0.63,12,0.51,6250.00,66466.00,47600,20230420,-12.39,23300,20220704,78.97,47600,-12.39,20230420,30950,34.73,20230103,47600,-12.39,20230420,23300,78.97,20220704,0.99,Y,103140,5000,1401 억,,4676816,N,N,4950,N,00,N
|
|
20230616,140929,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41650,350,2,0.85,4930163000,117803,66.55,41650,42350,41200,53600,28950,41300,41850.91,16.69,26,15679,43066,42182,41566,40682,40066,41875,40375,1401,12325,5000,31380,50,1,28024278,11672,6.66,0.63,12,0.42,6250.00,66466.00,47600,20230420,-12.50,23300,20220704,78.76,47600,-12.50,20230420,30950,34.57,20230103,47600,-12.50,20230420,23300,78.76,20220704,0.99,Y,103140,5000,1401 억,,4676816,N,N,4950,N,00,N
|
|
20230616,130232,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41600,300,2,0.73,4088772150,97638,55.16,41650,42350,41200,53600,28950,41300,41876.85,16.69,26,9430,43066,42182,41566,40682,40066,41875,40375,1401,12325,5000,31380,50,1,28024278,11658,6.66,0.63,12,0.35,6250.00,66466.00,47600,20230420,-12.61,23300,20220704,78.54,47600,-12.61,20230420,30950,34.41,20230103,47600,-12.61,20230420,23300,78.54,20220704,0.99,Y,103140,5000,1401 억,,4676816,N,N,4950,N,00,N
|
|
20230616,120808,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41600,300,2,0.73,3590792250,85656,48.39,41650,42350,41200,53600,28950,41300,41921.08,16.69,26,8364,43066,42182,41566,40682,40066,41875,40375,1401,12325,5000,31380,50,1,28024278,11658,6.66,0.63,12,0.31,6250.00,66466.00,47600,20230420,-12.61,23300,20220704,78.54,47600,-12.61,20230420,30950,34.41,20230103,47600,-12.61,20230420,23300,78.54,20220704,0.99,Y,103140,5000,1401 억,,4676816,N,N,4950,N,00,N
|
|
20230616,110911,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41750,450,2,1.09,3263459200,77800,43.95,41650,42350,41200,53600,28950,41300,41946.78,16.69,26,6762,43066,42182,41566,40682,40066,41875,40375,1401,12325,5000,31380,50,1,28024278,11700,6.68,0.63,12,0.28,6250.00,66466.00,47600,20230420,-12.29,23300,20220704,79.18,47600,-12.29,20230420,30950,34.89,20230103,47600,-12.29,20230420,23300,79.18,20220704,0.99,Y,103140,5000,1401 억,,4676816,N,N,4950,N,00,N
|
|
20230616,100541,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42350,1050,2,2.54,2649658200,63146,35.67,41650,42350,41200,53600,28950,41300,41960.82,16.69,26,7022,43066,42182,41566,40682,40066,41875,40375,1401,12325,5000,31380,50,1,28024278,11868,6.78,0.64,12,0.23,6250.00,66466.00,47600,20230420,-11.03,23300,20220704,81.76,47600,-11.03,20230420,30950,36.83,20230103,47600,-11.03,20230420,23300,81.76,20220704,0.99,Y,103140,5000,1401 억,,4676816,N,N,4950,N,00,N
|
|
20230616,090547,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41750,450,2,1.09,315740350,7611,4.30,41650,41750,41200,53600,28950,41300,41484.74,16.69,26,-2875,43066,42182,41566,40682,40066,41875,40375,1401,12325,5000,31380,50,1,28024278,11700,6.68,0.63,12,0.03,6250.00,66466.00,47600,20230420,-12.29,23300,20220704,79.18,47600,-12.29,20230420,30950,34.89,20230103,47600,-12.29,20230420,23300,79.18,20220704,0.99,Y,103140,5000,1401 억,,4676816,N,N,4950,N,00,N
|
|
20230615,150526,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41350,-950,5,-2.25,6649622900,159990,39.68,42400,42450,40950,54900,29650,42300,41562.74,16.81,52,-51065,43333,42816,41983,41466,40633,43075,41725,1401,12625,5000,32140,50,1,28024278,11588,6.62,0.62,12,0.57,6250.00,66466.00,47600,20230420,-13.13,23300,20220704,77.47,47600,-13.13,20230420,30950,33.60,20230103,47600,-13.13,20230420,23300,77.47,20220704,1.01,Y,103140,5000,1401 억,,4709512,N,N,6684,N,00,N
|
|
20230615,140506,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41350,-950,5,-2.25,6013448150,144618,35.87,42400,42450,40950,54900,29650,42300,41581.60,16.81,52,-43732,43333,42816,41983,41466,40633,43075,41725,1401,12625,5000,32140,50,1,28024278,11588,6.62,0.62,12,0.52,6250.00,66466.00,47600,20230420,-13.13,23300,20220704,77.47,47600,-13.13,20230420,30950,33.60,20230103,47600,-13.13,20230420,23300,77.47,20220704,1.01,Y,103140,5000,1401 억,,4709512,N,N,6684,N,00,N
|
|
20230615,130241,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41350,-950,5,-2.25,5382208000,129347,32.08,42400,42450,40950,54900,29650,42300,41610.61,16.81,52,-39601,43333,42816,41983,41466,40633,43075,41725,1401,12625,5000,32140,50,1,28024278,11588,6.62,0.62,12,0.46,6250.00,66466.00,47600,20230420,-13.13,23300,20220704,77.47,47600,-13.13,20230420,30950,33.60,20230103,47600,-13.13,20230420,23300,77.47,20220704,1.01,Y,103140,5000,1401 억,,4709512,N,N,6684,N,00,N
|
|
20230615,120843,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41400,-900,5,-2.13,4923973800,118274,29.33,42400,42450,40950,54900,29650,42300,41631.92,16.81,52,-35198,43333,42816,41983,41466,40633,43075,41725,1401,12625,5000,32140,50,1,28024278,11602,6.62,0.62,12,0.42,6250.00,66466.00,47600,20230420,-13.03,23300,20220704,77.68,47600,-13.03,20230420,30950,33.76,20230103,47600,-13.03,20230420,23300,77.68,20220704,1.01,Y,103140,5000,1401 억,,4709512,N,N,6684,N,00,N
|
|
20230615,110535,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41400,-900,5,-2.13,3785844000,90632,22.48,42400,42450,41350,54900,29650,42300,41771.60,16.81,52,-31437,43333,42816,41983,41466,40633,43075,41725,1401,12625,5000,32140,50,1,28024278,11602,6.62,0.62,12,0.32,6250.00,66466.00,47600,20230420,-13.03,23300,20220704,77.68,47600,-13.03,20230420,30950,33.76,20230103,47600,-13.03,20230420,23300,77.68,20220704,1.01,Y,103140,5000,1401 억,,4709512,N,N,6684,N,00,N
|
|
20230611,184613,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41500,0,3,0.00,5598010750,134695,71.86,41900,41900,41150,53900,29050,41500,41561.84,16.51,-6291,-556,42700,42100,41600,41000,40500,42400,41300,1401,12425,5000,31540,50,1,28024278,11630,6.64,0.62,12,0.48,6250.00,66466.00,47600,20230420,-12.82,23300,20220704,78.11,47600,-12.82,20230420,30950,34.09,20230103,47600,-12.82,20230420,23300,78.11,20220704,0.98,Y,103140,5000,1401 억,,4627288,N,N,6179,N,00,N
|