KissMeData/103140/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160747	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37500	-650	5	-1.70	12954264850	345500	216.47	38250	38350	37050	49550	26750	38150	37494.18	17.14	0	-69581	39450	38800	38400	37750	37350	38600	37550	1401	11400	5000	28990	50	1	28024278	10509	6.00	0.56	12	1.23	6250.00	66466.00	47600	20230420	-21.22	23700	20220930	58.23	47600	-21.22	20230420	30950	21.16	20230103	47600	-21.22	20230420	23700	58.23	20220930	0.99	Y	103140	5000	1401 억	4802338	N	N	18467	N	N
3	20230731	150746	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37550	-600	5	-1.57	11992979450	319833	200.39	38250	38350	37050	49550	26750	38150	37497.55	17.14	0	-70522	39450	38800	38400	37750	37350	38600	37550	1401	11400	5000	28990	50	1	28024278	10523	6.01	0.56	12	1.14	6250.00	66466.00	47600	20230420	-21.11	23700	20220930	58.44	47600	-21.11	20230420	30950	21.32	20230103	47600	-21.11	20230420	23700	58.44	20220930	0.99	Y	103140	5000	1401 억	4802338	N	N	10250	N	N
4	20230731	140750	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37300	-850	5	-2.23	9820244600	261873	164.08	38250	38350	37050	49550	26750	38150	37499.93	17.14	0	-64478	39450	38800	38400	37750	37350	38600	37550	1401	11400	5000	28990	50	1	28024278	10453	5.97	0.56	12	0.93	6250.00	66466.00	47600	20230420	-21.64	23700	20220930	57.38	47600	-21.64	20230420	30950	20.52	20230103	47600	-21.64	20230420	23700	57.38	20220930	0.99	Y	103140	5000	1401 억	4802338	N	N	10250	N	N
5	20230731	130749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37150	-1000	5	-2.62	7948699450	211551	132.55	38250	38350	37100	49550	26750	38150	37573.33	17.14	0	-56406	39450	38800	38400	37750	37350	38600	37550	1401	11400	5000	28990	50	1	28024278	10411	5.94	0.56	12	0.75	6250.00	66466.00	47600	20230420	-21.95	23700	20220930	56.75	47600	-21.95	20230420	30950	20.03	20230103	47600	-21.95	20230420	23700	56.75	20220930	0.99	Y	103140	5000	1401 억	4802338	N	N	10250	N	N
6	20230731	120756	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37400	-750	5	-1.97	6193951300	164459	103.04	38250	38350	37350	49550	26750	38150	37662.47	17.14	0	-43981	39450	38800	38400	37750	37350	38600	37550	1401	11400	5000	28990	50	1	28024278	10481	5.98	0.56	12	0.59	6250.00	66466.00	47600	20230420	-21.43	23700	20220930	57.81	47600	-21.43	20230420	30950	20.84	20230103	47600	-21.43	20230420	23700	57.81	20220930	0.99	Y	103140	5000	1401 억	4802338	N	N	10250	N	N
7	20230731	110759	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37450	-700	5	-1.83	4567438450	121010	75.82	38250	38350	37350	49550	26750	38150	37744.17	17.14	0	-39200	39450	38800	38400	37750	37350	38600	37550	1401	11400	5000	28990	50	1	28024278	10495	5.99	0.56	12	0.43	6250.00	66466.00	47600	20230420	-21.32	23700	20220930	58.02	47600	-21.32	20230420	30950	21.00	20230103	47600	-21.32	20230420	23700	58.02	20220930	0.99	Y	103140	5000	1401 억	4802338	N	N	10250	N	N
8	20230731	100755	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37800	-350	5	-0.92	2324148200	61231	38.36	38250	38350	37600	49550	26750	38150	37956.93	17.14	0	-15556	39450	38800	38400	37750	37350	38600	37550	1401	11400	5000	28990	50	1	28024278	10593	6.05	0.57	12	0.22	6250.00	66466.00	47600	20230420	-20.59	23700	20220930	59.49	47600	-20.59	20230420	30950	22.13	20230103	47600	-20.59	20230420	23700	59.49	20220930	0.99	Y	103140	5000	1401 억	4802338	N	N	10250	N	N
9	20230731	090748	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38300	150	2	0.39	68354800	1787	1.12	38250	38300	38250	49550	26750	38150	38253.46	17.14	0	-2123	39450	38800	38400	37750	37350	38600	37550	1401	11400	5000	28990	50	1	28024278	10733	6.13	0.58	12	0.01	6250.00	66466.00	47600	20230420	-19.54	23700	20220930	61.60	47600	-19.54	20230420	30950	23.75	20230103	47600	-19.54	20230420	23700	61.60	20220930	0.99	Y	103140	5000	1401 억	4802338	N	N	10250	N	N
10	20230728	160749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38150	-900	5	-2.30	6101798550	158750	103.67	38800	39050	38000	50700	27350	39050	38437.37	17.00	3117	15665	40850	39950	39400	38500	37950	39775	38325	1401	11675	5000	29670	50	1	28024278	10691	6.10	0.57	12	0.57	6250.00	66466.00	47600	20230420	-19.85	23700	20220930	60.97	47600	-19.85	20230420	30950	23.26	20230103	47600	-19.85	20230420	23700	60.97	20220930	0.93	Y	103140	5000	1401 억	4764862	N	N	10250	N	N
11	20230728	150749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38200	-850	5	-2.18	5705149900	148354	96.88	38800	39050	38000	50700	27350	39050	38456.11	17.00	3117	16201	40850	39950	39400	38500	37950	39775	38325	1401	11675	5000	29670	50	1	28024278	10705	6.11	0.57	12	0.53	6250.00	66466.00	47600	20230420	-19.75	23700	20220930	61.18	47600	-19.75	20230420	30950	23.42	20230103	47600	-19.75	20230420	23700	61.18	20220930	0.93	Y	103140	5000	1401 억	4764862	N	N	21572	N	N
12	20230728	140746	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38700	-350	5	-0.90	3679702850	95353	62.27	38800	39050	38150	50700	27350	39050	38590.06	17.00	3117	6158	40850	39950	39400	38500	37950	39775	38325	1401	11675	5000	29670	50	1	28024278	10845	6.19	0.58	12	0.34	6250.00	66466.00	47600	20230420	-18.70	23700	20220930	63.29	47600	-18.70	20230420	30950	25.04	20230103	47600	-18.70	20230420	23700	63.29	20220930	0.93	Y	103140	5000	1401 억	4764862	N	N	21572	N	N
13	20230728	130749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38600	-450	5	-1.15	2736334950	70825	46.25	38800	39050	38250	50700	27350	39050	38634.83	17.00	3117	2036	40850	39950	39400	38500	37950	39775	38325	1401	11675	5000	29670	50	1	28024278	10817	6.18	0.58	12	0.25	6250.00	66466.00	47600	20230420	-18.91	23700	20220930	62.87	47600	-18.91	20230420	30950	24.72	20230103	47600	-18.91	20230420	23700	62.87	20220930	0.93	Y	103140	5000	1401 억	4764862	N	N	21572	N	N
14	20230728	120746	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38850	-200	5	-0.51	2299109300	59551	38.89	38800	39050	38250	50700	27350	39050	38606.99	17.00	3117	4085	40850	39950	39400	38500	37950	39775	38325	1401	11675	5000	29670	50	1	28024278	10887	6.22	0.58	12	0.21	6250.00	66466.00	47600	20230420	-18.38	23700	20220930	63.92	47600	-18.38	20230420	30950	25.53	20230103	47600	-18.38	20230420	23700	63.92	20220930	0.93	Y	103140	5000	1401 억	4764862	N	N	21572	N	N
15	20230728	110753	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38650	-400	5	-1.02	2008616900	52053	33.99	38800	39050	38250	50700	27350	39050	38587.43	17.00	3117	3863	40850	39950	39400	38500	37950	39775	38325	1401	11675	5000	29670	50	1	28024278	10831	6.18	0.58	12	0.19	6250.00	66466.00	47600	20230420	-18.80	23700	20220930	63.08	47600	-18.80	20230420	30950	24.88	20230103	47600	-18.80	20230420	23700	63.08	20220930	0.93	Y	103140	5000	1401 억	4764862	N	N	21572	N	N
16	20230728	100744	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38300	-750	5	-1.92	1345497000	34895	22.79	38800	39050	38300	50700	27350	39050	38557.67	17.00	3117	-4066	40850	39950	39400	38500	37950	39775	38325	1401	11675	5000	29670	50	1	28024278	10733	6.13	0.58	12	0.12	6250.00	66466.00	47600	20230420	-19.54	23700	20220930	61.60	47600	-19.54	20230420	30950	23.75	20230103	47600	-19.54	20230420	23700	61.60	20220930	0.93	Y	103140	5000	1401 억	4764862	N	N	21572	N	N
17	20230728	090751	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39050	0	3	0.00	237216750	6133	4.00	38800	39050	38450	50700	27350	39050	38675.39	17.00	3117	-1815	40850	39950	39400	38500	37950	39775	38325	1401	11675	5000	29670	50	1	28024278	10943	6.25	0.59	12	0.02	6250.00	66466.00	47600	20230420	-17.96	23700	20220930	64.77	47600	-17.96	20230420	30950	26.17	20230103	47600	-17.96	20230420	23700	64.77	20220930	0.93	Y	103140	5000	1401 억	4764862	N	N	21572	N	N
18	20230727	160745	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39050	200	2	0.51	6038531500	152921	47.01	39050	40300	38850	50500	27200	38850	39489.29	17.13	-66426	297	43083	40966	39883	37766	36683	40425	37225	1401	11650	5000	29520	50	1	28024278	10943	6.25	0.59	12	0.55	6250.00	66466.00	47600	20230420	-17.96	23700	20220930	64.77	47600	-17.96	20230420	30950	26.17	20230103	47600	-17.96	20230420	23700	64.77	20220930	0.93	Y	103140	5000	1401 억	4799523	N	N	21572	N	N
19	20230727	150747	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39050	200	2	0.51	5413110750	136882	42.07	39050	40300	39000	50500	27200	38850	39545.82	17.13	-66426	1607	43083	40966	39883	37766	36683	40425	37225	1401	11650	5000	29520	50	1	28024278	10943	6.25	0.59	12	0.49	6250.00	66466.00	47600	20230420	-17.96	23700	20220930	64.77	47600	-17.96	20230420	30950	26.17	20230103	47600	-17.96	20230420	23700	64.77	20220930	0.93	Y	103140	5000	1401 억	4799523	N	N	26961	N	N
20	20230727	140742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39450	600	2	1.54	4577111850	115568	35.52	39050	40300	39050	50500	27200	38850	39605.36	17.13	-66426	3346	43083	40966	39883	37766	36683	40425	37225	1401	11650	5000	29520	50	1	28024278	11056	6.31	0.59	12	0.41	6250.00	66466.00	47600	20230420	-17.12	23700	20220930	66.46	47600	-17.12	20230420	30950	27.46	20230103	47600	-17.12	20230420	23700	66.46	20220930	0.93	Y	103140	5000	1401 억	4799523	N	N	26961	N	N
21	20230727	130742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39350	500	2	1.29	3976413350	100339	30.84	39050	40300	39050	50500	27200	38850	39629.79	17.13	-66426	4426	43083	40966	39883	37766	36683	40425	37225	1401	11650	5000	29520	50	1	28024278	11028	6.30	0.59	12	0.36	6250.00	66466.00	47600	20230420	-17.33	23700	20220930	66.03	47600	-17.33	20230420	30950	27.14	20230103	47600	-17.33	20230420	23700	66.03	20220930	0.93	Y	103140	5000	1401 억	4799523	N	N	26961	N	N
22	20230727	120743	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39550	700	2	1.80	3341741300	84221	25.89	39050	40300	39050	50500	27200	38850	39678.24	17.13	-66426	8877	43083	40966	39883	37766	36683	40425	37225	1401	11650	5000	29520	50	1	28024278	11084	6.33	0.60	12	0.30	6250.00	66466.00	47600	20230420	-16.91	23700	20220930	66.88	47600	-16.91	20230420	30950	27.79	20230103	47600	-16.91	20230420	23700	66.88	20220930	0.93	Y	103140	5000	1401 억	4799523	N	N	26961	N	N
23	20230727	110746	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39700	850	2	2.19	2617790400	65960	20.27	39050	40300	39050	50500	27200	38850	39687.54	17.13	-66426	11216	43083	40966	39883	37766	36683	40425	37225	1401	11650	5000	29520	50	1	28024278	11126	6.35	0.60	12	0.24	6250.00	66466.00	47600	20230420	-16.60	23700	20220930	67.51	47600	-16.60	20230420	30950	28.27	20230103	47600	-16.60	20230420	23700	67.51	20220930	0.93	Y	103140	5000	1401 억	4799523	N	N	26961	N	N
24	20230727	100743	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39650	800	2	2.06	2158170450	54367	16.71	39050	40300	39050	50500	27200	38850	39696.33	17.13	-66426	9082	43083	40966	39883	37766	36683	40425	37225	1401	11650	5000	29520	50	1	28024278	11112	6.34	0.60	12	0.19	6250.00	66466.00	47600	20230420	-16.70	23700	20220930	67.30	47600	-16.70	20230420	30950	28.11	20230103	47600	-16.70	20230420	23700	67.30	20220930	0.93	Y	103140	5000	1401 억	4799523	N	N	26961	N	N
25	20230727	090741	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39250	400	2	1.03	362897900	9255	2.84	39050	39400	39050	50500	27200	38850	39211.01	17.13	-66426	-2136	43083	40966	39883	37766	36683	40425	37225	1401	11650	5000	29520	50	1	28024278	11000	6.28	0.59	12	0.03	6250.00	66466.00	47600	20230420	-17.54	23700	20220930	65.61	47600	-17.54	20230420	30950	26.82	20230103	47600	-17.54	20230420	23700	65.61	20220930	0.93	Y	103140	5000	1401 억	4799523	N	N	26961	N	N
26	20230726	160741	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38850	-2300	5	-5.59	12894680900	323628	166.41	41550	42000	38800	53400	28850	41150	39844.89	17.36	2784	-68705	42750	41950	40650	39850	38550	42350	40250	1401	12275	5000	31270	50	1	28024278	10887	6.22	0.58	12	1.15	6250.00	66466.00	47600	20230420	-18.38	23700	20220930	63.92	47600	-18.38	20230420	30950	25.53	20230103	47600	-18.38	20230420	23700	63.92	20220930	0.93	Y	103140	5000	1401 억	4865949	N	N	26961	N	N
27	20230726	150745	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38900	-2250	5	-5.47	12266428600	307474	158.10	41550	42000	38800	53400	28850	41150	39894.20	17.36	2784	-63129	42750	41950	40650	39850	38550	42350	40250	1401	12275	5000	31270	50	1	28024278	10901	6.22	0.59	12	1.10	6250.00	66466.00	47600	20230420	-18.28	23700	20220930	64.14	47600	-18.28	20230420	30950	25.69	20230103	47600	-18.28	20230420	23700	64.14	20220930	0.93	Y	103140	5000	1401 억	4865949	N	N	5276	N	N
28	20230726	140739	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38800	-2350	5	-5.71	10603230850	264800	136.16	41550	42000	38800	53400	28850	41150	40042.41	17.36	2784	-57781	42750	41950	40650	39850	38550	42350	40250	1401	12275	5000	31270	50	1	28024278	10873	6.21	0.58	12	0.94	6250.00	66466.00	47600	20230420	-18.49	23700	20220930	63.71	47600	-18.49	20230420	30950	25.36	20230103	47600	-18.49	20230420	23700	63.71	20220930	0.93	Y	103140	5000	1401 억	4865949	N	N	5276	N	N
29	20230726	130737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39500	-1650	5	-4.01	7905052100	195811	100.68	41550	42000	39400	53400	28850	41150	40370.83	17.36	2784	-28994	42750	41950	40650	39850	38550	42350	40250	1401	12275	5000	31270	50	1	28024278	11070	6.32	0.59	12	0.70	6250.00	66466.00	47600	20230420	-17.02	23700	20220930	66.67	47600	-17.02	20230420	30950	27.63	20230103	47600	-17.02	20230420	23700	66.67	20220930	0.93	Y	103140	5000	1401 억	4865949	N	N	5276	N	N
30	20230726	120740	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39850	-1300	5	-3.16	6802575950	168008	86.39	41550	42000	39400	53400	28850	41150	40489.60	17.36	2784	-23576	42750	41950	40650	39850	38550	42350	40250	1401	12275	5000	31270	50	1	28024278	11168	6.38	0.60	12	0.60	6250.00	66466.00	47600	20230420	-16.28	23700	20220930	68.14	47600	-16.28	20230420	30950	28.76	20230103	47600	-16.28	20230420	23700	68.14	20220930	0.93	Y	103140	5000	1401 억	4865949	N	N	5276	N	N
31	20230726	110735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39750	-1400	5	-3.40	5847609700	143951	74.02	41550	42000	39400	53400	28850	41150	40622.22	17.36	2784	-15687	42750	41950	40650	39850	38550	42350	40250	1401	12275	5000	31270	50	1	28024278	11140	6.36	0.60	12	0.51	6250.00	66466.00	47600	20230420	-16.49	23700	20220930	67.72	47600	-16.49	20230420	30950	28.43	20230103	47600	-16.49	20230420	23700	67.72	20220930	0.93	Y	103140	5000	1401 억	4865949	N	N	5276	N	N
32	20230726	100742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40000	-1150	5	-2.79	4243494250	103591	53.27	41550	42000	39900	53400	28850	41150	40963.93	17.36	2784	-5200	42750	41950	40650	39850	38550	42350	40250	1401	12275	5000	31270	50	1	28024278	11210	6.40	0.60	12	0.37	6250.00	66466.00	47600	20230420	-15.97	23700	20220930	68.78	47600	-15.97	20230420	30950	29.24	20230103	47600	-15.97	20230420	23700	68.78	20220930	0.93	Y	103140	5000	1401 억	4865949	N	N	5276	N	N
33	20230726	090735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41500	350	2	0.85	1491584600	35761	18.39	41550	42000	41450	53400	28850	41150	41709.81	17.36	2784	-1950	42750	41950	40650	39850	38550	42350	40250	1401	12275	5000	31270	50	1	28024278	11630	6.64	0.62	12	0.13	6250.00	66466.00	47600	20230420	-12.82	23700	20220930	75.11	47600	-12.82	20230420	30950	34.09	20230103	47600	-12.82	20230420	23700	75.11	20220930	0.93	Y	103140	5000	1401 억	4865949	N	N	5276	N	N
34	20230725	160734	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41150	1550	2	3.91	7883519500	193656	140.23	40000	41450	39350	51400	27750	39600	40708.03	17.11	0	31768	41033	40316	39583	38866	38133	39950	38500	1401	11825	5000	30090	50	1	28024278	11532	6.58	0.62	12	0.69	6250.00	66466.00	47600	20230420	-13.55	23700	20220930	73.63	47600	-13.55	20230420	30950	32.96	20230103	47600	-13.55	20230420	23700	73.63	20220930	0.92	Y	103140	5000	1401 억	4794421	N	N	5276	N	N
35	20230725	150727	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40850	1250	2	3.16	7131883500	175363	126.98	40000	41450	39350	51400	27750	39600	40669.26	17.11	0	24586	41033	40316	39583	38866	38133	39950	38500	1401	11825	5000	30090	50	1	28024278	11448	6.54	0.61	12	0.63	6250.00	66466.00	47600	20230420	-14.18	23700	20220930	72.36	47600	-14.18	20230420	30950	31.99	20230103	47600	-14.18	20230420	23700	72.36	20220930	0.92	Y	103140	5000	1401 억	4794421	N	N	10035	N	N
36	20230725	140726	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40950	1350	2	3.41	6228595950	153238	110.96	40000	41450	39350	51400	27750	39600	40646.55	17.11	0	23313	41033	40316	39583	38866	38133	39950	38500	1401	11825	5000	30090	50	1	28024278	11476	6.55	0.62	12	0.55	6250.00	66466.00	47600	20230420	-13.97	23700	20220930	72.78	47600	-13.97	20230420	30950	32.31	20230103	47600	-13.97	20230420	23700	72.78	20220930	0.92	Y	103140	5000	1401 억	4794421	N	N	10035	N	N
37	20230725	130734	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40900	1300	2	3.28	5429598050	133718	96.82	40000	41450	39350	51400	27750	39600	40604.84	17.11	0	28396	41033	40316	39583	38866	38133	39950	38500	1401	11825	5000	30090	50	1	28024278	11462	6.54	0.62	12	0.48	6250.00	66466.00	47600	20230420	-14.08	23700	20220930	72.57	47600	-14.08	20230420	30950	32.15	20230103	47600	-14.08	20230420	23700	72.57	20220930	0.92	Y	103140	5000	1401 억	4794421	N	N	10035	N	N
38	20230725	120733	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41150	1550	2	3.91	4831323750	119133	86.26	40000	41450	39350	51400	27750	39600	40554.03	17.11	0	27926	41033	40316	39583	38866	38133	39950	38500	1401	11825	5000	30090	50	1	28024278	11532	6.58	0.62	12	0.43	6250.00	66466.00	47600	20230420	-13.55	23700	20220930	73.63	47600	-13.55	20230420	30950	32.96	20230103	47600	-13.55	20230420	23700	73.63	20220930	0.92	Y	103140	5000	1401 억	4794421	N	N	10035	N	N
39	20230725	110732	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40950	1350	2	3.41	3033388300	75471	54.65	40000	41000	39350	51400	27750	39600	40192.77	17.11	0	17669	41033	40316	39583	38866	38133	39950	38500	1401	11825	5000	30090	50	1	28024278	11476	6.55	0.62	12	0.27	6250.00	66466.00	47600	20230420	-13.97	23700	20220930	72.78	47600	-13.97	20230420	30950	32.31	20230103	47600	-13.97	20230420	23700	72.78	20220930	0.92	Y	103140	5000	1401 억	4794421	N	N	10035	N	N
40	20230725	100730	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39950	350	2	0.88	1315677050	33086	23.96	40000	40200	39350	51400	27750	39600	39765.37	17.11	0	5286	41033	40316	39583	38866	38133	39950	38500	1401	11825	5000	30090	50	1	28024278	11196	6.39	0.60	12	0.12	6250.00	66466.00	47600	20230420	-16.07	23700	20220930	68.57	47600	-16.07	20230420	30950	29.08	20230103	47600	-16.07	20230420	23700	68.57	20220930	0.92	Y	103140	5000	1401 억	4794421	N	N	10035	N	N
41	20230725	090730	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39850	250	2	0.63	218064200	5459	3.95	40000	40200	39700	51400	27750	39600	39945.81	17.11	0	-110	41033	40316	39583	38866	38133	39950	38500	1401	11825	5000	30090	50	1	28024278	11168	6.38	0.60	12	0.02	6250.00	66466.00	47600	20230420	-16.28	23700	20220930	68.14	47600	-16.28	20230420	30950	28.76	20230103	47600	-16.28	20230420	23700	68.14	20220930	0.92	Y	103140	5000	1401 억	4794421	N	N	10035	N	N
42	20230724	160733	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39600	-500	5	-1.25	5461910350	137806	152.69	39950	40300	38850	52100	28100	40100	39634.72	17.04	900	7179	40966	40532	40216	39782	39466	40375	39625	1401	12000	5000	30470	50	1	28024278	11098	6.34	0.60	12	0.49	6250.00	66466.00	47600	20230420	-16.81	23700	20220930	67.09	47600	-16.81	20230420	30950	27.95	20230103	47600	-16.81	20230420	23700	67.09	20220930	0.95	Y	103140	5000	1401 억	4776694	N	N	10035	N	N
43	20230724	150729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39650	-450	5	-1.12	5175380350	130572	144.67	39950	40300	38850	52100	28100	40100	39636.06	17.04	900	9342	40966	40532	40216	39782	39466	40375	39625	1401	12000	5000	30470	50	1	28024278	11112	6.34	0.60	12	0.47	6250.00	66466.00	47600	20230420	-16.70	23700	20220930	67.30	47600	-16.70	20230420	30950	28.11	20230103	47600	-16.70	20230420	23700	67.30	20220930	0.95	Y	103140	5000	1401 억	4776694	N	N	15793	N	N
44	20230724	140726	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39800	-300	5	-0.75	4664028600	117666	130.37	39950	40300	38850	52100	28100	40100	39637.68	17.04	900	8331	40966	40532	40216	39782	39466	40375	39625	1401	12000	5000	30470	50	1	28024278	11154	6.37	0.60	12	0.42	6250.00	66466.00	47600	20230420	-16.39	23700	20220930	67.93	47600	-16.39	20230420	30950	28.59	20230103	47600	-16.39	20230420	23700	67.93	20220930	0.95	Y	103140	5000	1401 억	4776694	N	N	15793	N	N
45	20230724	130728	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39800	-300	5	-0.75	3921845600	98943	109.63	39950	40300	38850	52100	28100	40100	39637.21	17.04	900	7883	40966	40532	40216	39782	39466	40375	39625	1401	12000	5000	30470	50	1	28024278	11154	6.37	0.60	12	0.35	6250.00	66466.00	47600	20230420	-16.39	23700	20220930	67.93	47600	-16.39	20230420	30950	28.59	20230103	47600	-16.39	20230420	23700	67.93	20220930	0.95	Y	103140	5000	1401 억	4776694	N	N	15793	N	N
46	20230724	120728	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39900	-200	5	-0.50	3327666750	84030	93.10	39950	40300	38850	52100	28100	40100	39600.67	17.04	900	5607	40966	40532	40216	39782	39466	40375	39625	1401	12000	5000	30470	50	1	28024278	11182	6.38	0.60	12	0.30	6250.00	66466.00	47600	20230420	-16.18	23700	20220930	68.35	47600	-16.18	20230420	30950	28.92	20230103	47600	-16.18	20230420	23700	68.35	20220930	0.95	Y	103140	5000	1401 억	4776694	N	N	15793	N	N
47	20230724	110732	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40250	150	2	0.37	2836753500	71785	79.54	39950	40250	38850	52100	28100	40100	39516.99	17.04	900	4312	40966	40532	40216	39782	39466	40375	39625	1401	12000	5000	30470	50	1	28024278	11280	6.44	0.61	12	0.26	6250.00	66466.00	47600	20230420	-15.44	23700	20220930	69.83	47600	-15.44	20230420	30950	30.05	20230103	47600	-15.44	20230420	23700	69.83	20220930	0.95	Y	103140	5000	1401 억	4776694	N	N	15793	N	N
48	20230724	100724	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39600	-500	5	-1.25	2005652850	50940	56.44	39950	39950	38850	52100	28100	40100	39372.20	17.04	900	-880	40966	40532	40216	39782	39466	40375	39625	1401	12000	5000	30470	50	1	28024278	11098	6.34	0.60	12	0.18	6250.00	66466.00	47600	20230420	-16.81	23700	20220930	67.09	47600	-16.81	20230420	30950	27.95	20230103	47600	-16.81	20230420	23700	67.09	20220930	0.95	Y	103140	5000	1401 억	4776694	N	N	15793	N	N
49	20230724	090729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38900	-1200	5	-2.99	773801650	19669	21.79	39950	39950	38850	52100	28100	40100	39339.44	17.04	900	-7390	40966	40532	40216	39782	39466	40375	39625	1401	12000	5000	30470	50	1	28024278	10901	6.22	0.59	12	0.07	6250.00	66466.00	47600	20230420	-18.28	23700	20220930	64.14	47600	-18.28	20230420	30950	25.69	20230103	47600	-18.28	20230420	23700	64.14	20220930	0.95	Y	103140	5000	1401 억	4776694	N	N	15793	N	N
50	20230721	160721	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40100	-700	5	-1.72	3596684450	89579	63.88	40600	40650	39900	53000	28600	40800	40150.62	17.07	52	-26929	41733	41266	40483	40016	39233	41500	40250	1401	12200	5000	31000	50	1	28024278	11238	6.42	0.60	12	0.32	6250.00	66466.00	47600	20230420	-15.76	23700	20220930	69.20	47600	-15.76	20230420	30950	29.56	20230103	47600	-15.76	20230420	23700	69.20	20220930	0.93	Y	103140	5000	1401 억	4785069	N	N	15793	N	N
51	20230721	150724	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40050	-750	5	-1.84	3320732850	82694	58.97	40600	40650	39900	53000	28600	40800	40156.49	17.07	52	-25748	41733	41266	40483	40016	39233	41500	40250	1401	12200	5000	31000	50	1	28024278	11224	6.41	0.60	12	0.30	6250.00	66466.00	47600	20230420	-15.86	23700	20220930	68.99	47600	-15.86	20230420	30950	29.40	20230103	47600	-15.86	20230420	23700	68.99	20220930	0.93	Y	103140	5000	1401 억	4785069	N	N	21867	N	N
52	20230721	140721	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40100	-700	5	-1.72	2604056800	64812	46.22	40600	40650	39900	53000	28600	40800	40178.14	17.07	52	-19404	41733	41266	40483	40016	39233	41500	40250	1401	12200	5000	31000	50	1	28024278	11238	6.42	0.60	12	0.23	6250.00	66466.00	47600	20230420	-15.76	23700	20220930	69.20	47600	-15.76	20230420	30950	29.56	20230103	47600	-15.76	20230420	23700	69.20	20220930	0.93	Y	103140	5000	1401 억	4785069	N	N	21867	N	N
53	20230721	130724	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40250	-550	5	-1.35	2163460850	53847	38.40	40600	40650	39900	53000	28600	40800	40177.35	17.07	52	-18061	41733	41266	40483	40016	39233	41500	40250	1401	12200	5000	31000	50	1	28024278	11280	6.44	0.61	12	0.19	6250.00	66466.00	47600	20230420	-15.44	23700	20220930	69.83	47600	-15.44	20230420	30950	30.05	20230103	47600	-15.44	20230420	23700	69.83	20220930	0.93	Y	103140	5000	1401 억	4785069	N	N	21867	N	N
54	20230721	120732	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40200	-600	5	-1.47	1874185100	46665	33.28	40600	40650	39900	53000	28600	40800	40161.86	17.07	52	-18999	41733	41266	40483	40016	39233	41500	40250	1401	12200	5000	31000	50	1	28024278	11266	6.43	0.60	12	0.17	6250.00	66466.00	47600	20230420	-15.55	23700	20220930	69.62	47600	-15.55	20230420	30950	29.89	20230103	47600	-15.55	20230420	23700	69.62	20220930	0.93	Y	103140	5000	1401 억	4785069	N	N	21867	N	N
55	20230721	110727	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40250	-550	5	-1.35	1546543600	38510	27.46	40600	40650	39900	53000	28600	40800	40158.70	17.07	52	-16378	41733	41266	40483	40016	39233	41500	40250	1401	12200	5000	31000	50	1	28024278	11280	6.44	0.61	12	0.14	6250.00	66466.00	47600	20230420	-15.44	23700	20220930	69.83	47600	-15.44	20230420	30950	30.05	20230103	47600	-15.44	20230420	23700	69.83	20220930	0.93	Y	103140	5000	1401 억	4785069	N	N	21867	N	N
56	20230721	100727	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40050	-750	5	-1.84	1175938850	29276	20.88	40600	40650	39900	53000	28600	40800	40166.25	17.07	52	-13717	41733	41266	40483	40016	39233	41500	40250	1401	12200	5000	31000	50	1	28024278	11224	6.41	0.60	12	0.10	6250.00	66466.00	47600	20230420	-15.86	23700	20220930	68.99	47600	-15.86	20230420	30950	29.40	20230103	47600	-15.86	20230420	23700	68.99	20220930	0.93	Y	103140	5000	1401 억	4785069	N	N	21867	N	N
57	20230721	090726	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40350	-450	5	-1.10	248152300	6127	4.37	40600	40650	40350	53000	28600	40800	40498.98	17.07	52	-3441	41733	41266	40483	40016	39233	41500	40250	1401	12200	5000	31000	50	1	28024278	11308	6.46	0.61	12	0.02	6250.00	66466.00	47600	20230420	-15.23	23700	20220930	70.25	47600	-15.23	20230420	30950	30.37	20230103	47600	-15.23	20230420	23700	70.25	20220930	0.93	Y	103140	5000	1401 억	4785069	N	N	21867	N	N
58	20230720	160720	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40800	900	2	2.26	5681566900	140096	81.78	39850	40950	39700	51800	27950	39900	40554.95	16.94	0	-1338	41333	40616	40233	39516	39133	40425	39325	1401	11925	5000	30320	50	1	28024278	11434	6.53	0.61	12	0.50	6250.00	66466.00	47600	20230420	-14.29	23700	20220930	72.15	47600	-14.29	20230420	30950	31.83	20230103	47600	-14.29	20230420	23700	72.15	20220930	0.93	Y	103140	5000	1401 억	4746821	N	N	21867	N	N
59	20230720	150720	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40800	900	2	2.26	5101778500	125895	73.49	39850	40850	39700	51800	27950	39900	40524.29	16.94	0	1422	41333	40616	40233	39516	39133	40425	39325	1401	11925	5000	30320	50	1	28024278	11434	6.53	0.61	12	0.45	6250.00	66466.00	47600	20230420	-14.29	23700	20220930	72.15	47600	-14.29	20230420	30950	31.83	20230103	47600	-14.29	20230420	23700	72.15	20220930	0.93	Y	103140	5000	1401 억	4746821	N	N	26557	N	N
60	20230720	140719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40700	800	2	2.01	4261863100	105281	61.46	39850	40800	39700	51800	27950	39900	40481.08	16.94	0	705	41333	40616	40233	39516	39133	40425	39325	1401	11925	5000	30320	50	1	28024278	11406	6.51	0.61	12	0.38	6250.00	66466.00	47600	20230420	-14.50	23700	20220930	71.73	47600	-14.50	20230420	30950	31.50	20230103	47600	-14.50	20230420	23700	71.73	20220930	0.93	Y	103140	5000	1401 억	4746821	N	N	26557	N	N
61	20230720	130719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40750	850	2	2.13	3546818200	87725	51.21	39850	40800	39700	51800	27950	39900	40431.36	16.94	0	124	41333	40616	40233	39516	39133	40425	39325	1401	11925	5000	30320	50	1	28024278	11420	6.52	0.61	12	0.31	6250.00	66466.00	47600	20230420	-14.39	23700	20220930	71.94	47600	-14.39	20230420	30950	31.66	20230103	47600	-14.39	20230420	23700	71.94	20220930	0.93	Y	103140	5000	1401 억	4746821	N	N	26557	N	N
62	20230720	120724	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40650	750	2	1.88	3036319100	75182	43.89	39850	40750	39700	51800	27950	39900	40386.53	16.94	0	-469	41333	40616	40233	39516	39133	40425	39325	1401	11925	5000	30320	50	1	28024278	11392	6.50	0.61	12	0.27	6250.00	66466.00	47600	20230420	-14.60	23700	20220930	71.52	47600	-14.60	20230420	30950	31.34	20230103	47600	-14.60	20230420	23700	71.52	20220930	0.93	Y	103140	5000	1401 억	4746821	N	N	26557	N	N
63	20230720	110723	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40700	800	2	2.01	2374102600	58897	34.38	39850	40750	39700	51800	27950	39900	40309.70	16.94	0	-792	41333	40616	40233	39516	39133	40425	39325	1401	11925	5000	30320	50	1	28024278	11406	6.51	0.61	12	0.21	6250.00	66466.00	47600	20230420	-14.50	23700	20220930	71.73	47600	-14.50	20230420	30950	31.50	20230103	47600	-14.50	20230420	23700	71.73	20220930	0.93	Y	103140	5000	1401 억	4746821	N	N	26557	N	N
64	20230720	100715	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40400	500	2	1.25	1467950650	36606	21.37	39850	40550	39700	51800	27950	39900	40101.60	16.94	0	-1883	41333	40616	40233	39516	39133	40425	39325	1401	11925	5000	30320	50	1	28024278	11322	6.46	0.61	12	0.13	6250.00	66466.00	47600	20230420	-15.13	23700	20220930	70.46	47600	-15.13	20230420	30950	30.53	20230103	47600	-15.13	20230420	23700	70.46	20220930	0.93	Y	103140	5000	1401 억	4746821	N	N	26557	N	N
65	20230720	090716	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39750	-150	5	-0.38	282385500	7093	4.14	39850	39900	39750	51800	27950	39900	39811.32	16.94	0	-1209	41333	40616	40233	39516	39133	40425	39325	1401	11925	5000	30320	50	1	28024278	11140	6.36	0.60	12	0.03	6250.00	66466.00	47600	20230420	-16.49	23700	20220930	67.72	47600	-16.49	20230420	30950	28.43	20230103	47600	-16.49	20230420	23700	67.72	20220930	0.93	Y	103140	5000	1401 억	4746821	N	N	26557	N	N
66	20230719	160729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39900	-750	5	-1.85	6849529350	170492	158.19	40850	40950	39850	52800	28500	40650	40174.68	16.98	0	-15149	41283	40966	40683	40366	40083	40825	40225	1401	12150	5000	30890	50	1	28024278	11182	6.38	0.60	12	0.61	6250.00	66466.00	47600	20230420	-16.18	23700	20220930	68.35	47600	-16.18	20230420	30950	28.92	20230103	47600	-16.18	20230420	23700	68.35	20220930	0.87	Y	103140	5000	1401 억	4757747	N	N	26557	N	N
67	20230719	150730	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39950	-700	5	-1.72	6147095650	152888	141.86	40850	40950	39900	52800	28500	40650	40205.41	16.98	0	-9126	41283	40966	40683	40366	40083	40825	40225	1401	12150	5000	30890	50	1	28024278	11196	6.39	0.60	12	0.55	6250.00	66466.00	47600	20230420	-16.07	23700	20220930	68.57	47600	-16.07	20230420	30950	29.08	20230103	47600	-16.07	20230420	23700	68.57	20220930	0.87	Y	103140	5000	1401 억	4757747	N	N	9416	N	N
68	20230719	140731	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39950	-700	5	-1.72	4619453000	114632	106.36	40850	40950	39900	52800	28500	40650	40296.92	16.98	0	-5914	41283	40966	40683	40366	40083	40825	40225	1401	12150	5000	30890	50	1	28024278	11196	6.39	0.60	12	0.41	6250.00	66466.00	47600	20230420	-16.07	23700	20220930	68.57	47600	-16.07	20230420	30950	29.08	20230103	47600	-16.07	20230420	23700	68.57	20220930	0.87	Y	103140	5000	1401 억	4757747	N	N	9416	N	N
69	20230719	130723	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39900	-750	5	-1.85	3782455500	93671	86.91	40850	40950	39900	52800	28500	40650	40379.10	16.98	0	-1848	41283	40966	40683	40366	40083	40825	40225	1401	12150	5000	30890	50	1	28024278	11182	6.38	0.60	12	0.33	6250.00	66466.00	47600	20230420	-16.18	23700	20220930	68.35	47600	-16.18	20230420	30950	28.92	20230103	47600	-16.18	20230420	23700	68.35	20220930	0.87	Y	103140	5000	1401 억	4757747	N	N	9416	N	N
70	20230719	120731	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40250	-400	5	-0.98	2881384250	71194	66.06	40850	40950	40150	52800	28500	40650	40471.32	16.98	0	173	41283	40966	40683	40366	40083	40825	40225	1401	12150	5000	30890	50	1	28024278	11280	6.44	0.61	12	0.25	6250.00	66466.00	47600	20230420	-15.44	23700	20220930	69.83	47600	-15.44	20230420	30950	30.05	20230103	47600	-15.44	20230420	23700	69.83	20220930	0.87	Y	103140	5000	1401 억	4757747	N	N	9416	N	N
71	20230719	110731	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40450	-200	5	-0.49	1965832750	48464	44.97	40850	40950	40300	52800	28500	40650	40562.04	16.98	0	3375	41283	40966	40683	40366	40083	40825	40225	1401	12150	5000	30890	50	1	28024278	11336	6.47	0.61	12	0.17	6250.00	66466.00	47600	20230420	-15.02	23700	20220930	70.68	47600	-15.02	20230420	30950	30.69	20230103	47600	-15.02	20230420	23700	70.68	20220930	0.87	Y	103140	5000	1401 억	4757747	N	N	9416	N	N
72	20230719	100725	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40550	-100	5	-0.25	1502009300	37007	34.34	40850	40950	40300	52800	28500	40650	40586.51	16.98	0	2198	41283	40966	40683	40366	40083	40825	40225	1401	12150	5000	30890	50	1	28024278	11364	6.49	0.61	12	0.13	6250.00	66466.00	47600	20230420	-14.81	23700	20220930	71.10	47600	-14.81	20230420	30950	31.02	20230103	47600	-14.81	20230420	23700	71.10	20220930	0.87	Y	103140	5000	1401 억	4757747	N	N	9416	N	N
73	20230719	090725	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40700	50	2	0.12	334221600	8192	7.60	40850	40950	40700	52800	28500	40650	40805.88	16.98	0	771	41283	40966	40683	40366	40083	40825	40225	1401	12150	5000	30890	50	1	28024278	11406	6.51	0.61	12	0.03	6250.00	66466.00	47600	20230420	-14.50	23700	20220930	71.73	47600	-14.50	20230420	30950	31.50	20230103	47600	-14.50	20230420	23700	71.73	20220930	0.87	Y	103140	5000	1401 억	4757747	N	N	9416	N	N
74	20230718	160724	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40650	-50	5	-0.12	4330723300	106498	42.69	40800	41000	40400	52900	28500	40700	40664.86	16.96	0	5356	42933	41816	41183	40066	39433	41500	39750	1401	12200	5000	30930	50	1	28024278	11392	6.50	0.61	12	0.38	6250.00	66466.00	47600	20230420	-14.60	23700	20220930	71.52	47600	-14.60	20230420	30950	31.34	20230103	47600	-14.60	20230420	23700	71.52	20220930	0.91	Y	103140	5000	1401 억	4752624	N	N	9416	N	N
75	20230718	150723	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40600	-100	5	-0.25	4071423850	100117	40.13	40800	41000	40400	52900	28500	40700	40666.66	16.96	0	5047	42933	41816	41183	40066	39433	41500	39750	1401	12200	5000	30930	50	1	28024278	11378	6.50	0.61	12	0.36	6250.00	66466.00	47600	20230420	-14.71	23700	20220930	71.31	47600	-14.71	20230420	30950	31.18	20230103	47600	-14.71	20230420	23700	71.31	20220930	0.91	Y	103140	5000	1401 억	4752624	N	N	15145	N	N
76	20230718	140720	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40650	-50	5	-0.12	3583282700	88115	35.32	40800	41000	40400	52900	28500	40700	40665.98	16.96	0	4324	42933	41816	41183	40066	39433	41500	39750	1401	12200	5000	30930	50	1	28024278	11392	6.50	0.61	12	0.31	6250.00	66466.00	47600	20230420	-14.60	23700	20220930	71.52	47600	-14.60	20230420	30950	31.34	20230103	47600	-14.60	20230420	23700	71.52	20220930	0.91	Y	103140	5000	1401 억	4752624	N	N	15145	N	N
77	20230718	130721	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40700	0	3	0.00	3226284750	79328	31.80	40800	41000	40400	52900	28500	40700	40670.19	16.96	0	3726	42933	41816	41183	40066	39433	41500	39750	1401	12200	5000	30930	50	1	28024278	11406	6.51	0.61	12	0.28	6250.00	66466.00	47600	20230420	-14.50	23700	20220930	71.73	47600	-14.50	20230420	30950	31.50	20230103	47600	-14.50	20230420	23700	71.73	20220930	0.91	Y	103140	5000	1401 억	4752624	N	N	15145	N	N
78	20230718	120727	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40550	-150	5	-0.37	2898829250	71255	28.56	40800	41000	40400	52900	28500	40700	40682.47	16.96	0	2646	42933	41816	41183	40066	39433	41500	39750	1401	12200	5000	30930	50	1	28024278	11364	6.49	0.61	12	0.25	6250.00	66466.00	47600	20230420	-14.81	23700	20220930	71.10	47600	-14.81	20230420	30950	31.02	20230103	47600	-14.81	20230420	23700	71.10	20220930	0.91	Y	103140	5000	1401 억	4752624	N	N	15145	N	N
79	20230718	110727	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40450	-250	5	-0.61	2577148500	63310	25.38	40800	41000	40400	52900	28500	40700	40706.82	16.96	0	856	42933	41816	41183	40066	39433	41500	39750	1401	12200	5000	30930	50	1	28024278	11336	6.47	0.61	12	0.23	6250.00	66466.00	47600	20230420	-15.02	23700	20220930	70.68	47600	-15.02	20230420	30950	30.69	20230103	47600	-15.02	20230420	23700	70.68	20220930	0.91	Y	103140	5000	1401 억	4752624	N	N	15145	N	N
80	20230718	100719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40700	0	3	0.00	1573645400	38573	15.46	40800	41000	40650	52900	28500	40700	40796.55	16.96	0	7112	42933	41816	41183	40066	39433	41500	39750	1401	12200	5000	30930	50	1	28024278	11406	6.51	0.61	12	0.14	6250.00	66466.00	47600	20230420	-14.50	23700	20220930	71.73	47600	-14.50	20230420	30950	31.50	20230103	47600	-14.50	20230420	23700	71.73	20220930	0.91	Y	103140	5000	1401 억	4752624	N	N	15145	N	N
81	20230718	090719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40850	150	2	0.37	350590050	8589	3.44	40800	40950	40650	52900	28500	40700	40818.49	16.96	0	-1734	42933	41816	41183	40066	39433	41500	39750	1401	12200	5000	30930	50	1	28024278	11448	6.54	0.61	12	0.03	6250.00	66466.00	47600	20230420	-14.18	23700	20220930	72.36	47600	-14.18	20230420	30950	31.99	20230103	47600	-14.18	20230420	23700	72.36	20220930	0.91	Y	103140	5000	1401 억	4752624	N	N	15145	N	N
82	20230717	160721	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40700	-1900	5	-4.46	10202813850	248603	143.40	42300	42300	40550	55300	29850	42600	41038.45	17.12	0	-59662	43800	43200	42400	41800	41000	43500	42100	1401	12725	5000	32370	50	1	28024278	11406	6.51	0.61	12	0.89	6250.00	66466.00	47600	20230420	-14.50	23700	20220930	71.73	47600	-14.50	20230420	30950	31.50	20230103	47600	-14.50	20230420	23700	71.73	20220930	0.85	Y	103140	5000	1401 억	4797861	N	N	15145	N	N
83	20230717	150717	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40750	-1850	5	-4.34	9693578250	236093	136.18	42300	42300	40550	55300	29850	42600	41055.61	17.12	0	-58922	43800	43200	42400	41800	41000	43500	42100	1401	12725	5000	32370	50	1	28024278	11420	6.52	0.61	12	0.84	6250.00	66466.00	47600	20230420	-14.39	23700	20220930	71.94	47600	-14.39	20230420	30950	31.66	20230103	47600	-14.39	20230420	23700	71.94	20220930	0.85	Y	103140	5000	1401 억	4797861	N	N	8220	N	N
84	20230717	140719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40700	-1900	5	-4.46	8602454250	209261	120.71	42300	42300	40550	55300	29850	42600	41105.79	17.12	0	-59724	43800	43200	42400	41800	41000	43500	42100	1401	12725	5000	32370	50	1	28024278	11406	6.51	0.61	12	0.75	6250.00	66466.00	47600	20230420	-14.50	23700	20220930	71.73	47600	-14.50	20230420	30950	31.50	20230103	47600	-14.50	20230420	23700	71.73	20220930	0.85	Y	103140	5000	1401 억	4797861	N	N	8220	N	N
85	20230717	130714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40600	-2000	5	-4.69	7451304100	180920	104.36	42300	42300	40600	55300	29850	42600	41182.40	17.12	0	-54743	43800	43200	42400	41800	41000	43500	42100	1401	12725	5000	32370	50	1	28024278	11378	6.50	0.61	12	0.65	6250.00	66466.00	47600	20230420	-14.71	23700	20220930	71.31	47600	-14.71	20230420	30950	31.18	20230103	47600	-14.71	20230420	23700	71.31	20220930	0.85	Y	103140	5000	1401 억	4797861	N	N	8220	N	N
86	20230717	120722	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40950	-1650	5	-3.87	6081438600	147324	84.98	42300	42300	40600	55300	29850	42600	41275.64	17.12	0	-45628	43800	43200	42400	41800	41000	43500	42100	1401	12725	5000	32370	50	1	28024278	11476	6.55	0.62	12	0.53	6250.00	66466.00	47600	20230420	-13.97	23700	20220930	72.78	47600	-13.97	20230420	30950	32.31	20230103	47600	-13.97	20230420	23700	72.78	20220930	0.85	Y	103140	5000	1401 억	4797861	N	N	8220	N	N
87	20230717	110713	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40950	-1650	5	-3.87	4864827300	117568	67.82	42300	42300	40600	55300	29850	42600	41374.54	17.12	0	-41087	43800	43200	42400	41800	41000	43500	42100	1401	12725	5000	32370	50	1	28024278	11476	6.55	0.62	12	0.42	6250.00	66466.00	47600	20230420	-13.97	23700	20220930	72.78	47600	-13.97	20230420	30950	32.31	20230103	47600	-13.97	20230420	23700	72.78	20220930	0.85	Y	103140	5000	1401 억	4797861	N	N	8220	N	N
88	20230717	100714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41500	-1100	5	-2.58	1837534600	44022	25.39	42300	42300	41400	55300	29850	42600	41733.17	17.12	0	-12947	43800	43200	42400	41800	41000	43500	42100	1401	12725	5000	32370	50	1	28024278	11630	6.64	0.62	12	0.16	6250.00	66466.00	47600	20230420	-12.82	23700	20220930	75.11	47600	-12.82	20230420	30950	34.09	20230103	47600	-12.82	20230420	23700	75.11	20220930	0.85	Y	103140	5000	1401 억	4797861	N	N	8220	N	N
89	20230717	090714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41900	-700	5	-1.64	399956400	9483	5.47	42300	42300	41850	55300	29850	42600	42156.90	17.12	0	-2826	43800	43200	42400	41800	41000	43500	42100	1401	12725	5000	32370	50	1	28024278	11742	6.70	0.63	12	0.03	6250.00	66466.00	47600	20230420	-11.97	23700	20220930	76.79	47600	-11.97	20230420	30950	35.38	20230103	47600	-11.97	20230420	23700	76.79	20220930	0.85	Y	103140	5000	1401 억	4797861	N	N	8220	N	N
90	20230714	160713	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42600	650	2	1.55	7337857650	172785	82.23	42300	43000	41600	54500	29400	41950	42467.95	17.18	0	2420	43716	42832	42316	41432	40916	42575	41175	1401	12550	5000	31880	50	1	28024278	11938	6.82	0.64	12	0.62	6250.00	66466.00	47600	20230420	-10.50	23700	20220713	79.75	47600	-10.50	20230420	30950	37.64	20230103	47600	-10.50	20230420	23700	79.75	20220930	0.92	Y	103140	5000	1401 억	4815770	N	N	8220	N	N
91	20230714	150717	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42600	650	2	1.55	7013994300	165173	78.60	42300	43000	41600	54500	29400	41950	42464.53	17.18	0	1896	43716	42832	42316	41432	40916	42575	41175	1401	12550	5000	31880	50	1	28024278	11938	6.82	0.64	12	0.59	6250.00	66466.00	47600	20230420	-10.50	23700	20220713	79.75	47600	-10.50	20230420	30950	37.64	20230103	47600	-10.50	20230420	23700	79.75	20220930	0.92	Y	103140	5000	1401 억	4815770	N	N	7191	N	N
92	20230714	140721	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42750	800	2	1.91	6167525700	145319	69.16	42300	43000	41600	54500	29400	41950	42441.29	17.18	0	935	43716	42832	42316	41432	40916	42575	41175	1401	12550	5000	31880	50	1	28024278	11980	6.84	0.64	12	0.52	6250.00	66466.00	47600	20230420	-10.19	23700	20220713	80.38	47600	-10.19	20230420	30950	38.13	20230103	47600	-10.19	20230420	23700	80.38	20220930	0.92	Y	103140	5000	1401 억	4815770	N	N	7191	N	N
93	20230714	130710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42850	900	2	2.15	5111746000	120678	57.43	42300	42900	41600	54500	29400	41950	42358.56	17.18	0	-3512	43716	42832	42316	41432	40916	42575	41175	1401	12550	5000	31880	50	1	28024278	12008	6.86	0.64	12	0.43	6250.00	66466.00	47600	20230420	-9.98	23700	20220713	80.80	47600	-9.98	20230420	30950	38.45	20230103	47600	-9.98	20230420	23700	80.80	20220930	0.92	Y	103140	5000	1401 억	4815770	N	N	7191	N	N
94	20230714	120712	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42500	550	2	1.31	4100399700	96978	46.15	42300	42600	41600	54500	29400	41950	42281.75	17.18	0	-4365	43716	42832	42316	41432	40916	42575	41175	1401	12550	5000	31880	50	1	28024278	11910	6.80	0.64	12	0.35	6250.00	66466.00	47600	20230420	-10.71	23700	20220713	79.32	47600	-10.71	20230420	30950	37.32	20230103	47600	-10.71	20230420	23700	79.32	20220930	0.92	Y	103140	5000	1401 억	4815770	N	N	7191	N	N
95	20230714	110718	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42350	400	2	0.95	3328879450	78761	37.48	42300	42600	41600	54500	29400	41950	42265.58	17.18	0	-1023	43716	42832	42316	41432	40916	42575	41175	1401	12550	5000	31880	50	1	28024278	11868	6.78	0.64	12	0.28	6250.00	66466.00	47600	20230420	-11.03	23700	20220713	78.69	47600	-11.03	20230420	30950	36.83	20230103	47600	-11.03	20230420	23700	78.69	20220930	0.92	Y	103140	5000	1401 억	4815770	N	N	7191	N	N
96	20230714	100719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42400	450	2	1.07	2228642050	52787	25.12	42300	42600	41600	54500	29400	41950	42219.52	17.18	0	7939	43716	42832	42316	41432	40916	42575	41175	1401	12550	5000	31880	50	1	28024278	11882	6.78	0.64	12	0.19	6250.00	66466.00	47600	20230420	-10.92	23700	20220713	78.90	47600	-10.92	20230420	30950	37.00	20230103	47600	-10.92	20230420	23700	78.90	20220930	0.92	Y	103140	5000	1401 억	4815770	N	N	7191	N	N
97	20230714	090716	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42100	150	2	0.36	356648700	8456	4.02	42300	42400	41950	54500	29400	41950	42177.00	17.18	0	-1587	43716	42832	42316	41432	40916	42575	41175	1401	12550	5000	31880	50	1	28024278	11798	6.74	0.63	12	0.03	6250.00	66466.00	47600	20230420	-11.55	23700	20220713	77.64	47600	-11.55	20230420	30950	36.03	20230103	47600	-11.55	20230420	23700	77.64	20220930	0.92	Y	103140	5000	1401 억	4815770	N	N	7191	N	N
98	20230713	160712	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41950	-500	5	-1.18	8848402850	209801	61.23	42650	43200	41800	55100	29750	42450	42175.30	17.06	0	26782	44716	43582	42416	41282	40116	44150	41850	1401	12675	5000	32260	50	1	28024278	11756	6.71	0.63	12	0.75	6250.00	66466.00	47600	20230420	-11.87	23700	20220712	77.00	47600	-11.87	20230420	30950	35.54	20230103	47600	-11.87	20230420	23700	77.00	20220713	0.92	Y	103140	5000	1401 억	4780777	N	N	7191	N	N
99	20230713	150708	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42000	-450	5	-1.06	8272327400	196077	57.23	42650	43200	41800	55100	29750	42450	42189.18	17.06	0	30405	44716	43582	42416	41282	40116	44150	41850	1401	12675	5000	32260	50	1	28024278	11770	6.72	0.63	12	0.70	6250.00	66466.00	47600	20230420	-11.76	23700	20220712	77.22	47600	-11.76	20230420	30950	35.70	20230103	47600	-11.76	20230420	23700	77.22	20220713	0.92	Y	103140	5000	1401 억	4780777	N	N	11442	N	N
100	20230713	140707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41900	-550	5	-1.30	7240415800	171494	50.05	42650	43200	41800	55100	29750	42450	42219.65	17.06	0	27274	44716	43582	42416	41282	40116	44150	41850	1401	12675	5000	32260	50	1	28024278	11742	6.70	0.63	12	0.61	6250.00	66466.00	47600	20230420	-11.97	23700	20220712	76.79	47600	-11.97	20230420	30950	35.38	20230103	47600	-11.97	20230420	23700	76.79	20220713	0.92	Y	103140	5000	1401 억	4780777	N	N	11442	N	N
101	20230713	130710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42050	-400	5	-0.94	6098516350	144279	42.11	42650	43200	41800	55100	29750	42450	42268.91	17.06	0	21887	44716	43582	42416	41282	40116	44150	41850	1401	12675	5000	32260	50	1	28024278	11784	6.73	0.63	12	0.51	6250.00	66466.00	47600	20230420	-11.66	23700	20220712	77.43	47600	-11.66	20230420	30950	35.86	20230103	47600	-11.66	20230420	23700	77.43	20220713	0.92	Y	103140	5000	1401 억	4780777	N	N	11442	N	N
102	20230713	120706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42000	-450	5	-1.06	5003389600	118187	34.49	42650	43200	41800	55100	29750	42450	42334.52	17.06	0	17112	44716	43582	42416	41282	40116	44150	41850	1401	12675	5000	32260	50	1	28024278	11770	6.72	0.63	12	0.42	6250.00	66466.00	47600	20230420	-11.76	23700	20220712	77.22	47600	-11.76	20230420	30950	35.70	20230103	47600	-11.76	20230420	23700	77.22	20220713	0.92	Y	103140	5000	1401 억	4780777	N	N	11442	N	N
103	20230713	110711	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42300	-150	5	-0.35	3827269250	90258	26.34	42650	43200	41800	55100	29750	42450	42403.66	17.06	0	21269	44716	43582	42416	41282	40116	44150	41850	1401	12675	5000	32260	50	1	28024278	11854	6.77	0.64	12	0.32	6250.00	66466.00	47600	20230420	-11.13	23700	20220712	78.48	47600	-11.13	20230420	30950	36.67	20230103	47600	-11.13	20230420	23700	78.48	20220713	0.92	Y	103140	5000	1401 억	4780777	N	N	11442	N	N
104	20230713	100707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42550	100	2	0.24	3059181350	72186	21.07	42650	43200	41800	55100	29750	42450	42379.15	17.06	0	12121	44716	43582	42416	41282	40116	44150	41850	1401	12675	5000	32260	50	1	28024278	11924	6.81	0.64	12	0.26	6250.00	66466.00	47600	20230420	-10.61	23700	20220712	79.54	47600	-10.61	20230420	30950	37.48	20230103	47600	-10.61	20230420	23700	79.54	20220713	0.92	Y	103140	5000	1401 억	4780777	N	N	11442	N	N
105	20230713	090648	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42750	300	2	0.71	718773050	16773	4.90	42650	43200	42650	55100	29750	42450	42852.98	17.06	0	88	44716	43582	42416	41282	40116	44150	41850	1401	12675	5000	32260	50	1	28024278	11980	6.84	0.64	12	0.06	6250.00	66466.00	47600	20230420	-10.19	23700	20220712	80.38	47600	-10.19	20230420	30950	38.13	20230103	47600	-10.19	20230420	23700	80.38	20220713	0.92	Y	103140	5000	1401 억	4780777	N	N	11442	N	N
106	20230712	160705	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42450	1600	2	3.92	14623426850	342132	225.62	41400	43550	41250	53100	28600	40850	42742.07	16.82	0	81419	41850	41350	40800	40300	39750	41600	40550	1401	12250	5000	31040	50	1	28024278	11896	6.79	0.64	12	1.22	6250.00	66466.00	47600	20230420	-10.82	23700	20220712	79.11	47600	-10.82	20230420	30950	37.16	20230103	47600	-10.82	20230420	23700	79.11	20220712	0.91	Y	103140	5000	1401 억	4712429	N	N	11442	N	N
107	20230712	150700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42400	1550	2	3.79	14233824150	332947	219.57	41400	43550	41250	53100	28600	40850	42751.02	16.82	0	79613	41850	41350	40800	40300	39750	41600	40550	1401	12250	5000	31040	50	1	28024278	11882	6.78	0.64	12	1.19	6250.00	66466.00	47600	20230420	-10.92	23700	20220712	78.90	47600	-10.92	20230420	30950	37.00	20230103	47600	-10.92	20230420	23700	78.90	20220712	0.91	Y	103140	5000	1401 억	4712429	N	N	14983	N	N
108	20230712	140658	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42450	1600	2	3.92	13250506900	309784	204.29	41400	43550	41250	53100	28600	40850	42773.37	16.82	0	77622	41850	41350	40800	40300	39750	41600	40550	1401	12250	5000	31040	50	1	28024278	11896	6.79	0.64	12	1.11	6250.00	66466.00	47600	20230420	-10.82	23700	20220712	79.11	47600	-10.82	20230420	30950	37.16	20230103	47600	-10.82	20230420	23700	79.11	20220712	0.91	Y	103140	5000	1401 억	4712429	N	N	14983	N	N
109	20230712	130701	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42800	1950	2	4.77	12346865350	288581	190.31	41400	43550	41250	53100	28600	40850	42784.75	16.82	0	74379	41850	41350	40800	40300	39750	41600	40550	1401	12250	5000	31040	50	1	28024278	11994	6.85	0.64	12	1.03	6250.00	66466.00	47600	20230420	-10.08	23700	20220712	80.59	47600	-10.08	20230420	30950	38.29	20230103	47600	-10.08	20230420	23700	80.59	20220712	0.91	Y	103140	5000	1401 억	4712429	N	N	14983	N	N
110	20230712	120702	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43350	2500	2	6.12	11036848300	258141	170.23	41400	43550	41250	53100	28600	40850	42755.12	16.82	0	76765	41850	41350	40800	40300	39750	41600	40550	1401	12250	5000	31040	50	1	28024278	12149	6.94	0.65	12	0.92	6250.00	66466.00	47600	20230420	-8.93	23700	20220712	82.91	47600	-8.93	20230420	30950	40.06	20230103	47600	-8.93	20230420	23700	82.91	20220712	0.91	Y	103140	5000	1401 억	4712429	N	N	14983	N	N
111	20230712	110702	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43300	2450	2	6.00	9302841900	218211	143.90	41400	43450	41250	53100	28600	40850	42632.32	16.82	0	70342	41850	41350	40800	40300	39750	41600	40550	1401	12250	5000	31040	50	1	28024278	12135	6.93	0.65	12	0.78	6250.00	66466.00	47600	20230420	-9.03	23700	20220712	82.70	47600	-9.03	20230420	30950	39.90	20230103	47600	-9.03	20230420	23700	82.70	20220712	0.91	Y	103140	5000	1401 억	4712429	N	N	14983	N	N
112	20230712	100703	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42900	2050	2	5.02	5930647650	140081	92.38	41400	42950	41250	53100	28600	40850	42337.27	16.82	0	52926	41850	41350	40800	40300	39750	41600	40550	1401	12250	5000	31040	50	1	28024278	12022	6.86	0.65	12	0.50	6250.00	66466.00	47600	20230420	-9.87	23700	20220712	81.01	47600	-9.87	20230420	30950	38.61	20230103	47600	-9.87	20230420	23700	81.01	20220712	0.91	Y	103140	5000	1401 억	4712429	N	N	14983	N	N
113	20230712	090704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41950	1100	2	2.69	987980350	23707	15.63	41400	42000	41250	53100	28600	40850	41674.63	16.82	0	6073	41850	41350	40800	40300	39750	41600	40550	1401	12250	5000	31040	50	1	28024278	11756	6.71	0.63	12	0.08	6250.00	66466.00	47600	20230420	-11.87	23700	20220712	77.00	47600	-11.87	20230420	30950	35.54	20230103	47600	-11.87	20230420	23700	77.00	20220712	0.91	Y	103140	5000	1401 억	4712429	N	N	14983	N	N
114	20230711	160653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40850	700	2	1.74	6160451400	150491	130.98	40550	41300	40250	52100	28150	40150	40935.93	17.02	0	-37460	41150	40650	40350	39850	39550	40500	39700	1401	11975	5000	30510	50	1	28024278	11448	6.54	0.61	12	0.54	6250.00	66466.00	47600	20230420	-14.18	23700	20220712	72.36	47600	-14.18	20230420	30950	31.99	20230103	47600	-14.18	20230420	23700	72.36	20220712	0.92	Y	103140	5000	1401 억	4768707	N	N	14983	N	N
115	20230711	150652	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40900	750	2	1.87	5633790800	137606	119.77	40550	41300	40250	52100	28150	40150	40941.46	17.02	0	-31627	41150	40650	40350	39850	39550	40500	39700	1401	11975	5000	30510	50	1	28024278	11462	6.54	0.62	12	0.49	6250.00	66466.00	47600	20230420	-14.08	23700	20220712	72.57	47600	-14.08	20230420	30950	32.15	20230103	47600	-14.08	20230420	23700	72.57	20220712	0.92	Y	103140	5000	1401 억	4768707	N	N	5142	N	N
116	20230711	140648	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41050	900	2	2.24	5043007050	123171	107.21	40550	41300	40250	52100	28150	40150	40943.14	17.02	0	-23083	41150	40650	40350	39850	39550	40500	39700	1401	11975	5000	30510	50	1	28024278	11504	6.57	0.62	12	0.44	6250.00	66466.00	47600	20230420	-13.76	23700	20220712	73.21	47600	-13.76	20230420	30950	32.63	20230103	47600	-13.76	20230420	23700	73.21	20220712	0.92	Y	103140	5000	1401 억	4768707	N	N	5142	N	N
117	20230711	130640	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41050	900	2	2.24	4239152850	103592	90.16	40550	41300	40250	52100	28150	40150	40921.62	17.02	0	-17278	41150	40650	40350	39850	39550	40500	39700	1401	11975	5000	30510	50	1	28024278	11504	6.57	0.62	12	0.37	6250.00	66466.00	47600	20230420	-13.76	23700	20220712	73.21	47600	-13.76	20230420	30950	32.63	20230103	47600	-13.76	20230420	23700	73.21	20220712	0.92	Y	103140	5000	1401 억	4768707	N	N	5142	N	N
118	20230711	120656	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41200	1050	2	2.62	3565112800	87177	75.88	40550	41300	40250	52100	28150	40150	40895.11	17.02	0	-11217	41150	40650	40350	39850	39550	40500	39700	1401	11975	5000	30510	50	1	28024278	11546	6.59	0.62	12	0.31	6250.00	66466.00	47600	20230420	-13.45	23700	20220712	73.84	47600	-13.45	20230420	30950	33.12	20230103	47600	-13.45	20230420	23700	73.84	20220712	0.92	Y	103140	5000	1401 억	4768707	N	N	5142	N	N
119	20230711	110659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41100	950	2	2.37	2808016750	68807	59.89	40550	41300	40250	52100	28150	40150	40810.04	17.02	0	-6898	41150	40650	40350	39850	39550	40500	39700	1401	11975	5000	30510	50	1	28024278	11518	6.58	0.62	12	0.25	6250.00	66466.00	47600	20230420	-13.66	23700	20220712	73.42	47600	-13.66	20230420	30950	32.79	20230103	47600	-13.66	20230420	23700	73.42	20220712	0.92	Y	103140	5000	1401 억	4768707	N	N	5142	N	N
120	20230711	100656	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40850	700	2	1.74	1412187200	34789	30.28	40550	40900	40250	52100	28150	40150	40592.92	17.02	0	-6902	41150	40650	40350	39850	39550	40500	39700	1401	11975	5000	30510	50	1	28024278	11448	6.54	0.61	12	0.12	6250.00	66466.00	47600	20230420	-14.18	23700	20220712	72.36	47600	-14.18	20230420	30950	31.99	20230103	47600	-14.18	20230420	23700	72.36	20220712	0.92	Y	103140	5000	1401 억	4768707	N	N	5142	N	N
121	20230711	090655	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40350	200	2	0.50	437456850	10809	9.41	40550	40750	40250	52100	28150	40150	40471.54	17.02	0	-5331	41150	40650	40350	39850	39550	40500	39700	1401	11975	5000	30510	50	1	28024278	11308	6.46	0.61	12	0.04	6250.00	66466.00	47600	20230420	-15.23	23700	20220712	70.25	47600	-15.23	20230420	30950	30.37	20230103	47600	-15.23	20230420	23700	70.25	20220712	0.92	Y	103140	5000	1401 억	4768707	N	N	5142	N	N
122	20230710	160651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40150	150	2	0.38	4637765500	114682	78.21	40450	40850	40050	52000	28000	40000	40440.69	17.07	0	-19720	40766	40382	39966	39582	39166	40175	39375	1401	12000	5000	30400	50	1	28024278	11252	6.42	0.60	12	0.41	6250.00	66466.00	47600	20230420	-15.65	23350	20220707	71.95	47600	-15.65	20230420	30950	29.73	20230103	47600	-15.65	20230420	23700	69.41	20220712	0.89	Y	103140	5000	1401 억	4784242	N	N	5142	N	N
123	20230710	150651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40200	200	2	0.50	4126244050	101933	69.52	40450	40850	40150	52000	28000	40000	40479.96	17.07	0	-17077	40766	40382	39966	39582	39166	40175	39375	1401	12000	5000	30400	50	1	28024278	11266	6.43	0.60	12	0.36	6250.00	66466.00	47600	20230420	-15.55	23350	20220707	72.16	47600	-15.55	20230420	30950	29.89	20230103	47600	-15.55	20230420	23700	69.62	20220712	0.89	Y	103140	5000	1401 억	4784242	N	N	14565	N	N
124	20230710	140644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40450	450	2	1.12	3456023900	85322	58.19	40450	40850	40150	52000	28000	40000	40505.66	17.07	0	-10640	40766	40382	39966	39582	39166	40175	39375	1401	12000	5000	30400	50	1	28024278	11336	6.47	0.61	12	0.30	6250.00	66466.00	47600	20230420	-15.02	23350	20220707	73.23	47600	-15.02	20230420	30950	30.69	20230103	47600	-15.02	20230420	23700	70.68	20220712	0.89	Y	103140	5000	1401 억	4784242	N	N	14565	N	N
125	20230710	130637	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40450	450	2	1.12	3065501750	75670	51.61	40450	40850	40150	52000	28000	40000	40511.45	17.07	0	-7757	40766	40382	39966	39582	39166	40175	39375	1401	12000	5000	30400	50	1	28024278	11336	6.47	0.61	12	0.27	6250.00	66466.00	47600	20230420	-15.02	23350	20220707	73.23	47600	-15.02	20230420	30950	30.69	20230103	47600	-15.02	20230420	23700	70.68	20220712	0.89	Y	103140	5000	1401 억	4784242	N	N	14565	N	N
126	20230710	120652	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40550	550	2	1.38	2577821900	63627	43.39	40450	40850	40150	52000	28000	40000	40514.59	17.07	0	-3211	40766	40382	39966	39582	39166	40175	39375	1401	12000	5000	30400	50	1	28024278	11364	6.49	0.61	12	0.23	6250.00	66466.00	47600	20230420	-14.81	23350	20220707	73.66	47600	-14.81	20230420	30950	31.02	20230103	47600	-14.81	20230420	23700	71.10	20220712	0.89	Y	103140	5000	1401 억	4784242	N	N	14565	N	N
127	20230710	110651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40550	550	2	1.38	2235343000	55171	37.63	40450	40850	40150	52000	28000	40000	40516.63	17.07	0	-2795	40766	40382	39966	39582	39166	40175	39375	1401	12000	5000	30400	50	1	28024278	11364	6.49	0.61	12	0.20	6250.00	66466.00	47600	20230420	-14.81	23350	20220707	73.66	47600	-14.81	20230420	30950	31.02	20230103	47600	-14.81	20230420	23700	71.10	20220712	0.89	Y	103140	5000	1401 억	4784242	N	N	14565	N	N
128	20230710	100652	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40450	450	2	1.12	1482446800	36533	24.92	40450	40850	40400	52000	28000	40000	40578.29	17.07	0	-1658	40766	40382	39966	39582	39166	40175	39375	1401	12000	5000	30400	50	1	28024278	11336	6.47	0.61	12	0.13	6250.00	66466.00	47600	20230420	-15.02	23350	20220707	73.23	47600	-15.02	20230420	30950	30.69	20230103	47600	-15.02	20230420	23700	70.68	20220712	0.89	Y	103140	5000	1401 억	4784242	N	N	14565	N	N
129	20230710	090646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40450	450	2	1.12	470306400	11587	7.90	40450	40850	40400	52000	28000	40000	40589.14	17.07	0	1392	40766	40382	39966	39582	39166	40175	39375	1401	12000	5000	30400	50	1	28024278	11336	6.47	0.61	12	0.04	6250.00	66466.00	47600	20230420	-15.02	23350	20220707	73.23	47600	-15.02	20230420	30950	30.69	20230103	47600	-15.02	20230420	23700	70.68	20220712	0.89	Y	103140	5000	1401 억	4784242	N	N	14565	N	N
130	20230707	160644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40000	-150	5	-0.37	5845305400	146372	71.80	40100	40350	39550	52100	28150	40150	39934.40	16.99	0	10065	41883	41016	40433	39566	38983	40725	39275	1401	11975	5000	30510	50	1	28024278	11210	6.40	0.60	12	0.52	6250.00	66466.00	47600	20230420	-15.97	23350	20220707	71.31	47600	-15.97	20230420	30950	29.24	20230103	47600	-15.97	20230420	23350	71.31	20220707	0.89	Y	103140	5000	1401 억	4762001	N	N	14565	N	N
131	20230707	150644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39900	-250	5	-0.62	5294198700	132555	65.02	40100	40350	39550	52100	28150	40150	39939.55	16.99	0	2337	41883	41016	40433	39566	38983	40725	39275	1401	11975	5000	30510	50	1	28024278	11182	6.38	0.60	12	0.47	6250.00	66466.00	47600	20230420	-16.18	23350	20220707	70.88	47600	-16.18	20230420	30950	28.92	20230103	47600	-16.18	20230420	23350	70.88	20220707	0.89	Y	103140	5000	1401 억	4762001	N	N	7517	N	N
132	20230707	140657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39800	-350	5	-0.87	4389546100	109924	53.92	40100	40350	39550	52100	28150	40150	39932.45	16.99	0	-3095	41883	41016	40433	39566	38983	40725	39275	1401	11975	5000	30510	50	1	28024278	11154	6.37	0.60	12	0.39	6250.00	66466.00	47600	20230420	-16.39	23350	20220707	70.45	47600	-16.39	20230420	30950	28.59	20230103	47600	-16.39	20230420	23350	70.45	20220707	0.89	Y	103140	5000	1401 억	4762001	N	N	7517	N	N
133	20230707	130650	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39800	-350	5	-0.87	3738042100	93575	45.90	40100	40350	39550	52100	28150	40150	39946.90	16.99	0	-5012	41883	41016	40433	39566	38983	40725	39275	1401	11975	5000	30510	50	1	28024278	11154	6.37	0.60	12	0.33	6250.00	66466.00	47600	20230420	-16.39	23350	20220707	70.45	47600	-16.39	20230420	30950	28.59	20230103	47600	-16.39	20230420	23350	70.45	20220707	0.89	Y	103140	5000	1401 억	4762001	N	N	7517	N	N
134	20230707	120651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39750	-400	5	-1.00	3059984150	76565	37.56	40100	40350	39550	52100	28150	40150	39965.71	16.99	0	-7668	41883	41016	40433	39566	38983	40725	39275	1401	11975	5000	30510	50	1	28024278	11140	6.36	0.60	12	0.27	6250.00	66466.00	47600	20230420	-16.49	23350	20220707	70.24	47600	-16.49	20230420	30950	28.43	20230103	47600	-16.49	20230420	23350	70.24	20220707	0.89	Y	103140	5000	1401 억	4762001	N	N	7517	N	N
135	20230707	110653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39900	-250	5	-0.62	2468717750	61713	30.27	40100	40350	39550	52100	28150	40150	40003.08	16.99	0	-8814	41883	41016	40433	39566	38983	40725	39275	1401	11975	5000	30510	50	1	28024278	11182	6.38	0.60	12	0.22	6250.00	66466.00	47600	20230420	-16.18	23350	20220707	70.88	47600	-16.18	20230420	30950	28.92	20230103	47600	-16.18	20230420	23350	70.88	20220707	0.89	Y	103140	5000	1401 억	4762001	N	N	7517	N	N
136	20230707	100644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40000	-150	5	-0.37	1322628300	32968	16.17	40100	40350	39950	52100	28150	40150	40118.50	16.99	0	-8984	41883	41016	40433	39566	38983	40725	39275	1401	11975	5000	30510	50	1	28024278	11210	6.40	0.60	12	0.12	6250.00	66466.00	47600	20230420	-15.97	23350	20220707	71.31	47600	-15.97	20230420	30950	29.24	20230103	47600	-15.97	20230420	23350	71.31	20220707	0.89	Y	103140	5000	1401 억	4762001	N	N	7517	N	N
137	20230707	090646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40300	150	2	0.37	269513350	6722	3.30	40100	40350	39950	52100	28150	40150	40093.78	16.99	0	-1068	41883	41016	40433	39566	38983	40725	39275	1401	11975	5000	30510	50	1	28024278	11294	6.45	0.61	12	0.02	6250.00	66466.00	47600	20230420	-15.34	23350	20220707	72.59	47600	-15.34	20230420	30950	30.21	20230103	47600	-15.34	20230420	23350	72.59	20220707	0.89	Y	103140	5000	1401 억	4762001	N	N	7517	N	N
138	20230706	160645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40150	-1200	5	-2.90	8190921500	202881	116.86	41300	41300	39850	53700	28950	41350	40373.36	16.99	0	1492	42583	41966	41433	40816	40283	41700	40550	1401	12375	5000	31420	50	1	28024278	11252	6.42	0.60	12	0.72	6250.00	66466.00	47600	20230420	-15.65	23350	20220707	71.95	47600	-15.65	20230420	30950	29.73	20230103	47600	-15.65	20230420	23350	71.95	20220707	0.84	Y	103140	5000	1401 억	4760514	N	N	7517	N	N
139	20230706	150646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40150	-1200	5	-2.90	6644495150	164250	94.61	41300	41300	40100	53700	28950	41350	40453.49	16.99	0	3152	42583	41966	41433	40816	40283	41700	40550	1401	12375	5000	31420	50	1	28024278	11252	6.42	0.60	12	0.59	6250.00	66466.00	47600	20230420	-15.65	23350	20220707	71.95	47600	-15.65	20230420	30950	29.73	20230103	47600	-15.65	20230420	23350	71.95	20220707	0.84	Y	103140	5000	1401 억	4760514	N	N	25970	N	N
140	20230706	140646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40300	-1050	5	-2.54	5522423000	136340	78.54	41300	41300	40150	53700	28950	41350	40504.73	16.99	0	5730	42583	41966	41433	40816	40283	41700	40550	1401	12375	5000	31420	50	1	28024278	11294	6.45	0.61	12	0.49	6250.00	66466.00	47600	20230420	-15.34	23350	20220707	72.59	47600	-15.34	20230420	30950	30.21	20230103	47600	-15.34	20230420	23350	72.59	20220707	0.84	Y	103140	5000	1401 억	4760514	N	N	25970	N	N
141	20230706	130646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40200	-1150	5	-2.78	4827581950	119065	68.58	41300	41300	40150	53700	28950	41350	40545.70	16.99	0	6131	42583	41966	41433	40816	40283	41700	40550	1401	12375	5000	31420	50	1	28024278	11266	6.43	0.60	12	0.42	6250.00	66466.00	47600	20230420	-15.55	23350	20220707	72.16	47600	-15.55	20230420	30950	29.89	20230103	47600	-15.55	20230420	23350	72.16	20220707	0.84	Y	103140	5000	1401 억	4760514	N	N	25970	N	N
142	20230706	120643	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40300	-1050	5	-2.54	3866466250	95188	54.83	41300	41300	40300	53700	28950	41350	40619.18	16.99	0	4322	42583	41966	41433	40816	40283	41700	40550	1401	12375	5000	31420	50	1	28024278	11294	6.45	0.61	12	0.34	6250.00	66466.00	47600	20230420	-15.34	23350	20220707	72.59	47600	-15.34	20230420	30950	30.21	20230103	47600	-15.34	20230420	23350	72.59	20220707	0.84	Y	103140	5000	1401 억	4760514	N	N	25970	N	N
143	20230706	110649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40450	-900	5	-2.18	3198178800	78654	45.31	41300	41300	40300	53700	28950	41350	40661.27	16.99	0	5543	42583	41966	41433	40816	40283	41700	40550	1401	12375	5000	31420	50	1	28024278	11336	6.47	0.61	12	0.28	6250.00	66466.00	47600	20230420	-15.02	23350	20220707	73.23	47600	-15.02	20230420	30950	30.69	20230103	47600	-15.02	20230420	23350	73.23	20220707	0.84	Y	103140	5000	1401 억	4760514	N	N	25970	N	N
144	20230706	100645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40500	-850	5	-2.06	2019161950	49530	28.53	41300	41300	40450	53700	28950	41350	40766.33	16.99	0	3710	42583	41966	41433	40816	40283	41700	40550	1401	12375	5000	31420	50	1	28024278	11350	6.48	0.61	12	0.18	6250.00	66466.00	47600	20230420	-14.92	23350	20220707	73.45	47600	-14.92	20230420	30950	30.86	20230103	47600	-14.92	20230420	23350	73.45	20220707	0.84	Y	103140	5000	1401 억	4760514	N	N	25970	N	N
145	20230706	090645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40950	-400	5	-0.97	250503700	6100	3.51	41300	41300	40900	53700	28950	41350	41065.71	16.99	0	-663	42583	41966	41433	40816	40283	41700	40550	1401	12375	5000	31420	50	1	28024278	11476	6.55	0.62	12	0.02	6250.00	66466.00	47600	20230420	-13.97	23350	20220707	75.37	47600	-13.97	20230420	30950	32.31	20230103	47600	-13.97	20230420	23350	75.37	20220707	0.84	Y	103140	5000	1401 억	4760514	N	N	25970	N	N
146	20230705	160642	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41350	-500	5	-1.19	7170804450	173331	77.93	42050	42050	40900	54400	29300	41850	41370.61	16.85	0	29384	44150	43000	42350	41200	40550	42675	40875	1401	12550	5000	31800	50	1	28024278	11588	6.62	0.62	12	0.62	6250.00	66466.00	47600	20230420	-13.13	23300	20220704	77.47	47600	-13.13	20230420	30950	33.60	20230103	47600	-13.13	20230420	23350	77.09	20220707	0.85	Y	103140	5000	1401 억	4720712	N	N	25970	N	N
147	20230705	150640	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41350	-500	5	-1.19	6744627900	163024	73.29	42050	42050	40900	54400	29300	41850	41371.99	16.85	0	28854	44150	43000	42350	41200	40550	42675	40875	1401	12550	5000	31800	50	1	28024278	11588	6.62	0.62	12	0.58	6250.00	66466.00	47600	20230420	-13.13	23300	20220704	77.47	47600	-13.13	20230420	30950	33.60	20230103	47600	-13.13	20230420	23350	77.09	20220707	0.85	Y	103140	5000	1401 억	4720712	N	N	8218	N	N
148	20230705	140633	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41400	-450	5	-1.08	6162097350	148945	66.96	42050	42050	40900	54400	29300	41850	41371.63	16.85	0	29229	44150	43000	42350	41200	40550	42675	40875	1401	12550	5000	31800	50	1	28024278	11602	6.62	0.62	12	0.53	6250.00	66466.00	47600	20230420	-13.03	23300	20220704	77.68	47600	-13.03	20230420	30950	33.76	20230103	47600	-13.03	20230420	23350	77.30	20220707	0.85	Y	103140	5000	1401 억	4720712	N	N	8218	N	N
149	20230705	130635	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41550	-300	5	-0.72	5597204300	135324	60.84	42050	42050	40900	54400	29300	41850	41361.50	16.85	0	27454	44150	43000	42350	41200	40550	42675	40875	1401	12550	5000	31800	50	1	28024278	11644	6.65	0.63	12	0.48	6250.00	66466.00	47600	20230420	-12.71	23300	20220704	78.33	47600	-12.71	20230420	30950	34.25	20230103	47600	-12.71	20230420	23350	77.94	20220707	0.85	Y	103140	5000	1401 억	4720712	N	N	8218	N	N
150	20230705	120633	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41200	-650	5	-1.55	4496245300	108729	48.88	42050	42050	40900	54400	29300	41850	41352.77	16.85	0	13749	44150	43000	42350	41200	40550	42675	40875	1401	12550	5000	31800	50	1	28024278	11546	6.59	0.62	12	0.39	6250.00	66466.00	47600	20230420	-13.45	23300	20220704	76.82	47600	-13.45	20230420	30950	33.12	20230103	47600	-13.45	20230420	23350	76.45	20220707	0.85	Y	103140	5000	1401 억	4720712	N	N	8218	N	N
151	20230705	110641	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41300	-550	5	-1.31	3692645900	89240	40.12	42050	42050	40900	54400	29300	41850	41378.82	16.85	0	12066	44150	43000	42350	41200	40550	42675	40875	1401	12550	5000	31800	50	1	28024278	11574	6.61	0.62	12	0.32	6250.00	66466.00	47600	20230420	-13.24	23300	20220704	77.25	47600	-13.24	20230420	30950	33.44	20230103	47600	-13.24	20230420	23350	76.87	20220707	0.85	Y	103140	5000	1401 억	4720712	N	N	8218	N	N
152	20230705	100636	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41400	-450	5	-1.08	3057466600	73861	33.21	42050	42050	40900	54400	29300	41850	41394.87	16.85	0	12527	44150	43000	42350	41200	40550	42675	40875	1401	12550	5000	31800	50	1	28024278	11602	6.62	0.62	12	0.26	6250.00	66466.00	47600	20230420	-13.03	23300	20220704	77.68	47600	-13.03	20230420	30950	33.76	20230103	47600	-13.03	20230420	23350	77.30	20220707	0.85	Y	103140	5000	1401 억	4720712	N	N	8218	N	N
153	20230705	090635	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41450	-400	5	-0.96	347521650	8314	3.74	42050	42050	41400	54400	29300	41850	41799.57	16.85	0	-2964	44150	43000	42350	41200	40550	42675	40875	1401	12550	5000	31800	50	1	28024278	11616	6.63	0.62	12	0.03	6250.00	66466.00	47600	20230420	-12.92	23300	20220704	77.90	47600	-12.92	20230420	30950	33.93	20230103	47600	-12.92	20230420	23350	77.52	20220707	0.85	Y	103140	5000	1401 억	4720712	N	N	8218	N	N
154	20230704	160633	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41850	-1600	5	-3.68	9317803900	220939	172.82	43500	43500	41700	56400	30450	43450	42174.36	16.98	0	-41972	44316	43882	43316	42882	42316	43600	42600	1401	12975	5000	33020	50	1	28024278	11728	6.70	0.63	12	0.79	6250.00	66466.00	47600	20230420	-12.08	23300	20220704	79.61	47600	-12.08	20230420	30950	35.22	20230103	47600	-12.08	20230420	23300	79.61	20220704	0.87	Y	103140	5000	1401 억	4758224	N	N	8218	N	N
155	20230704	150625	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41900	-1550	5	-3.57	8287717400	196334	153.58	43500	43500	41700	56400	30450	43450	42211.14	16.98	0	-33909	44316	43882	43316	42882	42316	43600	42600	1401	12975	5000	33020	50	1	28024278	11742	6.70	0.63	12	0.70	6250.00	66466.00	47600	20230420	-11.97	23300	20220704	79.83	47600	-11.97	20230420	30950	35.38	20230103	47600	-11.97	20230420	23300	79.83	20220704	0.87	Y	103140	5000	1401 억	4758224	N	N	6017	N	N
156	20230704	140631	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42200	-1250	5	-2.88	7049046800	166845	130.51	43500	43500	41700	56400	30450	43450	42247.71	16.98	0	-26484	44316	43882	43316	42882	42316	43600	42600	1401	12975	5000	33020	50	1	28024278	11826	6.75	0.63	12	0.60	6250.00	66466.00	47600	20230420	-11.34	23300	20220704	81.12	47600	-11.34	20230420	30950	36.35	20230103	47600	-11.34	20230420	23300	81.12	20220704	0.87	Y	103140	5000	1401 억	4758224	N	N	6017	N	N
157	20230704	130620	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42200	-1250	5	-2.88	6167639750	145930	114.15	43500	43500	41700	56400	30450	43450	42262.83	16.98	0	-24174	44316	43882	43316	42882	42316	43600	42600	1401	12975	5000	33020	50	1	28024278	11826	6.75	0.63	12	0.52	6250.00	66466.00	47600	20230420	-11.34	23300	20220704	81.12	47600	-11.34	20230420	30950	36.35	20230103	47600	-11.34	20230420	23300	81.12	20220704	0.87	Y	103140	5000	1401 억	4758224	N	N	6017	N	N
158	20230704	120627	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42150	-1300	5	-2.99	5769703650	136493	106.77	43500	43500	41700	56400	30450	43450	42269.42	16.98	0	-23508	44316	43882	43316	42882	42316	43600	42600	1401	12975	5000	33020	50	1	28024278	11812	6.74	0.63	12	0.49	6250.00	66466.00	47600	20230420	-11.45	23300	20220704	80.90	47600	-11.45	20230420	30950	36.19	20230103	47600	-11.45	20230420	23300	80.90	20220704	0.87	Y	103140	5000	1401 억	4758224	N	N	6017	N	N
159	20230704	110623	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42250	-1200	5	-2.76	4749523100	112273	87.82	43500	43500	41700	56400	30450	43450	42301.40	16.98	0	-23774	44316	43882	43316	42882	42316	43600	42600	1401	12975	5000	33020	50	1	28024278	11840	6.76	0.64	12	0.40	6250.00	66466.00	47600	20230420	-11.24	23300	20220704	81.33	47600	-11.24	20230420	30950	36.51	20230103	47600	-11.24	20230420	23300	81.33	20220704	0.87	Y	103140	5000	1401 억	4758224	N	N	6017	N	N
160	20230704	100621	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41900	-1550	5	-3.57	3866725750	91326	71.44	43500	43500	41700	56400	30450	43450	42337.50	16.98	0	-23292	44316	43882	43316	42882	42316	43600	42600	1401	12975	5000	33020	50	1	28024278	11742	6.70	0.63	12	0.33	6250.00	66466.00	47600	20230420	-11.97	23300	20220704	79.83	47600	-11.97	20230420	30950	35.38	20230103	47600	-11.97	20230420	23300	79.83	20220704	0.87	Y	103140	5000	1401 억	4758224	N	N	6017	N	N
161	20230704	090620	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43200	-250	5	-0.58	163612700	3776	2.95	43500	43500	43200	56400	30450	43450	43323.26	16.98	0	-129	44316	43882	43316	42882	42316	43600	42600	1401	12975	5000	33020	50	1	28024278	12106	6.91	0.65	12	0.01	6250.00	66466.00	47600	20230420	-9.24	23300	20220704	85.41	47600	-9.24	20230420	30950	39.58	20230103	47600	-9.24	20230420	23300	85.41	20220704	0.87	Y	103140	5000	1401 억	4758224	N	N	6017	N	N
162	20230703	160612	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43450	50	2	0.12	5525150550	127683	139.40	43650	43750	42750	56400	30400	43400	43272.34	17.00	0	-12290	44200	43800	43300	42900	42400	44000	43100	1401	13000	5000	32980	50	1	28024278	12177	6.95	0.65	12	0.46	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	4763745	N	N	6012	N	N
163	20230703	150620	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	0	3	0.00	5158881950	119250	130.19	43650	43750	42750	56400	30400	43400	43261.06	17.00	0	-10600	44200	43800	43300	42900	42400	44000	43100	1401	13000	5000	32980	50	1	28024278	12163	6.94	0.65	12	0.43	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	4763745	N	N	9237	N	N
164	20230703	140619	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43450	50	2	0.12	4230575600	97864	106.85	43650	43750	42750	56400	30400	43400	43229.13	17.00	0	-7780	44200	43800	43300	42900	42400	44000	43100	1401	13000	5000	32980	50	1	28024278	12177	6.95	0.65	12	0.35	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	4763745	N	N	9237	N	N
165	20230703	130614	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43550	150	2	0.35	3724746400	86244	94.16	43650	43750	42750	56400	30400	43400	43188.47	17.00	0	-3590	44200	43800	43300	42900	42400	44000	43100	1401	13000	5000	32980	50	1	28024278	12205	6.97	0.66	12	0.31	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	4763745	N	N	9237	N	N
166	20230703	120621	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43550	150	2	0.35	3245759100	75241	82.15	43650	43750	42750	56400	30400	43400	43138.17	17.00	0	421	44200	43800	43300	42900	42400	44000	43100	1401	13000	5000	32980	50	1	28024278	12205	6.97	0.66	12	0.27	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	4763745	N	N	9237	N	N
167	20230703	110616	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43250	-150	5	-0.35	2560214700	59432	64.89	43650	43750	42750	56400	30400	43400	43078.05	17.00	0	-2962	44200	43800	43300	42900	42400	44000	43100	1401	13000	5000	32980	50	1	28024278	12121	6.92	0.65	12	0.21	6250.00	66466.00	47600	20230420	-9.14	23300	20220704	85.62	47600	-9.14	20230420	30950	39.74	20230103	47600	-9.14	20230420	23300	85.62	20220704	0.90	Y	103140	5000	1401 억	4763745	N	N	9237	N	N
168	20230703	100606	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43000	-400	5	-0.92	1709793200	39721	43.37	43650	43750	42750	56400	30400	43400	43045.07	17.00	0	-3670	44200	43800	43300	42900	42400	44000	43100	1401	13000	5000	32980	50	1	28024278	12050	6.88	0.65	12	0.14	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	4763745	N	N	9237	N	N
169	20230703	090613	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43250	-150	5	-0.35	306541250	7043	7.69	43650	43750	43250	56400	30400	43400	43524.24	17.00	0	-2559	44200	43800	43300	42900	42400	44000	43100	1401	13000	5000	32980	50	1	28024278	12121	6.92	0.65	12	0.03	6250.00	66466.00	47600	20230420	-9.14	23300	20220704	85.62	47600	-9.14	20230420	30950	39.74	20230103	47600	-9.14	20230420	23300	85.62	20220704	0.90	Y	103140	5000	1401 억	4763745	N	N	9237	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History