170 lines
77 KiB
CSV
170 lines
77 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28100,100,2,0.36,2715048850,96408,72.78,28450,28700,27800,36400,19600,28000,28162.16,14.31,0,18746,29733,28866,28433,27566,27133,28650,27350,2193,8400,5000,20160,50,1,35862119,10077,11.08,0.53,12,0.27,2537.00,52580.00,29800,20230727,-5.70,14550,20220728,93.13,29800,-5.70,20230727,15000,87.33,20230103,29800,-5.70,20230727,14950,87.96,20220802,1.13,N,001430,5000,2193 억,,5130297,N,N,963,N,00,N
|
|
20230731,150119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27950,-50,5,-0.18,2491077800,88422,66.75,28450,28700,27800,36400,19600,28000,28172.60,14.31,0,14924,29733,28866,28433,27566,27133,28650,27350,2193,8400,5000,20160,50,1,35862119,10023,11.02,0.53,12,0.25,2537.00,52580.00,29800,20230727,-6.21,14550,20220728,92.10,29800,-6.21,20230727,15000,86.33,20230103,29800,-6.21,20230727,14950,86.96,20220802,1.13,N,001430,5000,2193 억,,5130297,N,N,12,N,00,N
|
|
20230731,140119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28200,200,2,0.71,1702857400,60262,45.49,28450,28700,27850,36400,19600,28000,28257.57,14.31,0,5564,29733,28866,28433,27566,27133,28650,27350,2193,8400,5000,20160,50,1,35862119,10113,11.12,0.54,12,0.17,2537.00,52580.00,29800,20230727,-5.37,14550,20220728,93.81,29800,-5.37,20230727,15000,88.00,20230103,29800,-5.37,20230727,14950,88.63,20220802,1.13,N,001430,5000,2193 억,,5130297,N,N,12,N,00,N
|
|
20230731,130120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28150,150,2,0.54,1581556500,55958,42.25,28450,28700,27850,36400,19600,28000,28263.28,14.31,0,5769,29733,28866,28433,27566,27133,28650,27350,2193,8400,5000,20160,50,1,35862119,10095,11.10,0.54,12,0.16,2537.00,52580.00,29800,20230727,-5.54,14550,20220728,93.47,29800,-5.54,20230727,15000,87.67,20230103,29800,-5.54,20230727,14950,88.29,20220802,1.13,N,001430,5000,2193 억,,5130297,N,N,12,N,00,N
|
|
20230731,120120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28250,250,2,0.89,1422396050,50315,37.99,28450,28700,27850,36400,19600,28000,28269.82,14.31,0,7744,29733,28866,28433,27566,27133,28650,27350,2193,8400,5000,20160,50,1,35862119,10131,11.14,0.54,12,0.14,2537.00,52580.00,29800,20230727,-5.20,14550,20220728,94.16,29800,-5.20,20230727,15000,88.33,20230103,29800,-5.20,20230727,14950,88.96,20220802,1.13,N,001430,5000,2193 억,,5130297,N,N,12,N,00,N
|
|
20230731,110120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28250,250,2,0.89,1203530350,42557,32.13,28450,28700,27850,36400,19600,28000,28280.43,14.31,0,6938,29733,28866,28433,27566,27133,28650,27350,2193,8400,5000,20160,50,1,35862119,10131,11.14,0.54,12,0.12,2537.00,52580.00,29800,20230727,-5.20,14550,20220728,94.16,29800,-5.20,20230727,15000,88.33,20230103,29800,-5.20,20230727,14950,88.96,20220802,1.13,N,001430,5000,2193 억,,5130297,N,N,12,N,00,N
|
|
20230731,100120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28200,200,2,0.71,674825650,23954,18.08,28450,28500,27850,36400,19600,28000,28171.73,14.31,0,1650,29733,28866,28433,27566,27133,28650,27350,2193,8400,5000,20160,50,1,35862119,10113,11.12,0.54,12,0.07,2537.00,52580.00,29800,20230727,-5.37,14550,20220728,93.81,29800,-5.37,20230727,15000,88.00,20230103,29800,-5.37,20230727,14950,88.63,20220802,1.13,N,001430,5000,2193 억,,5130297,N,N,12,N,00,N
|
|
20230731,090119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28200,200,2,0.71,28199150,994,0.75,28450,28450,28200,36400,19600,28000,28369.37,14.31,0,567,29733,28866,28433,27566,27133,28650,27350,2193,8400,5000,20160,50,1,35862119,10113,11.12,0.54,12,0.00,2537.00,52580.00,29800,20230727,-5.37,14550,20220728,93.81,29800,-5.37,20230727,15000,88.00,20230103,29800,-5.37,20230727,14950,88.63,20220802,1.13,N,001430,5000,2193 억,,5130297,N,N,12,N,00,N
|
|
20230728,160120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28000,-950,5,-3.28,3756065200,131810,39.21,29050,29300,28000,37600,20300,28950,28496.26,14.37,2262,-22406,31250,30100,28650,27500,26050,30675,28075,2193,8650,5000,20840,50,1,35862119,10041,11.04,0.53,12,0.37,2537.00,52580.00,29800,20230727,-6.04,14300,20220727,95.80,29800,-6.04,20230727,15000,86.67,20230103,29800,-6.04,20230727,14550,92.44,20220728,1.16,N,001430,5000,2193 억,,5152293,N,N,12,N,00,N
|
|
20230728,150119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28050,-900,5,-3.11,3566630650,125052,37.20,29050,29300,28000,37600,20300,28950,28521.18,14.37,2262,-20673,31250,30100,28650,27500,26050,30675,28075,2193,8650,5000,20840,50,1,35862119,10059,11.06,0.53,12,0.35,2537.00,52580.00,29800,20230727,-5.87,14300,20220727,96.15,29800,-5.87,20230727,15000,87.00,20230103,29800,-5.87,20230727,14550,92.78,20220728,1.16,N,001430,5000,2193 억,,5152293,N,N,1044,N,00,N
|
|
20230728,140120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28300,-650,5,-2.25,2898843800,101331,30.14,29050,29300,28250,37600,20300,28950,28607.67,14.37,2262,-12543,31250,30100,28650,27500,26050,30675,28075,2193,8650,5000,20840,50,1,35862119,10149,11.15,0.54,12,0.28,2537.00,52580.00,29800,20230727,-5.03,14300,20220727,97.90,29800,-5.03,20230727,15000,88.67,20230103,29800,-5.03,20230727,14550,94.50,20220728,1.16,N,001430,5000,2193 억,,5152293,N,N,1044,N,00,N
|
|
20230728,130118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28500,-450,5,-1.55,2264931200,79010,23.50,29050,29300,28250,37600,20300,28950,28666.39,14.37,2262,-6420,31250,30100,28650,27500,26050,30675,28075,2193,8650,5000,20840,50,1,35862119,10221,11.23,0.54,12,0.22,2537.00,52580.00,29800,20230727,-4.36,14300,20220727,99.30,29800,-4.36,20230727,15000,90.00,20230103,29800,-4.36,20230727,14550,95.88,20220728,1.16,N,001430,5000,2193 억,,5152293,N,N,1044,N,00,N
|
|
20230728,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28600,-350,5,-1.21,2008618700,70026,20.83,29050,29300,28250,37600,20300,28950,28683.90,14.37,2262,-2881,31250,30100,28650,27500,26050,30675,28075,2193,8650,5000,20840,50,1,35862119,10257,11.27,0.54,12,0.20,2537.00,52580.00,29800,20230727,-4.03,14300,20220727,100.00,29800,-4.03,20230727,15000,90.67,20230103,29800,-4.03,20230727,14550,96.56,20220728,1.16,N,001430,5000,2193 억,,5152293,N,N,1044,N,00,N
|
|
20230728,110120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28500,-450,5,-1.55,1806224900,62948,18.73,29050,29300,28250,37600,20300,28950,28693.92,14.37,2262,-902,31250,30100,28650,27500,26050,30675,28075,2193,8650,5000,20840,50,1,35862119,10221,11.23,0.54,12,0.18,2537.00,52580.00,29800,20230727,-4.36,14300,20220727,99.30,29800,-4.36,20230727,15000,90.00,20230103,29800,-4.36,20230727,14550,95.88,20220728,1.16,N,001430,5000,2193 억,,5152293,N,N,1044,N,00,N
|
|
20230728,100119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28700,-250,5,-0.86,1077401850,37773,11.24,29050,29100,28250,37600,20300,28950,28523.07,14.37,2262,-2628,31250,30100,28650,27500,26050,30675,28075,2193,8650,5000,20840,50,1,35862119,10292,11.31,0.55,12,0.11,2537.00,52580.00,29800,20230727,-3.69,14300,20220727,100.70,29800,-3.69,20230727,15000,91.33,20230103,29800,-3.69,20230727,14550,97.25,20220728,1.16,N,001430,5000,2193 억,,5152293,N,N,1044,N,00,N
|
|
20230728,090119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28650,-300,5,-1.04,64346300,2226,0.66,29050,29100,28650,37600,20300,28950,28906.69,14.37,2262,-1363,31250,30100,28650,27500,26050,30675,28075,2193,8650,5000,20840,50,1,35862119,10274,11.29,0.54,12,0.01,2537.00,52580.00,29800,20230727,-3.86,14300,20220727,100.35,29800,-3.86,20230727,15000,91.00,20230103,29800,-3.86,20230727,14550,96.91,20220728,1.16,N,001430,5000,2193 억,,5152293,N,N,1044,N,00,N
|
|
20230727,160119,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28950,1600,2,5.85,9733676200,334805,132.27,27250,29800,27200,35550,19150,27350,29072.83,14.21,44039,71415,30483,28916,27533,25966,24583,28225,25275,2193,8200,5000,19690,50,1,35862119,10382,11.41,0.55,12,0.93,2537.00,52580.00,29800,20230727,-2.85,14300,20220727,102.45,29800,-2.85,20230727,15000,93.00,20230103,29800,-2.85,20230727,14300,102.45,20220727,1.20,N,001430,5000,2193 억,,5094361,N,N,1044,N,00,N
|
|
20230727,150119,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28900,1550,2,5.67,9334906800,321002,126.81,27250,29800,27200,35550,19150,27350,29080.53,14.21,44039,69881,30483,28916,27533,25966,24583,28225,25275,2193,8200,5000,19690,50,1,35862119,10364,11.39,0.55,12,0.90,2537.00,52580.00,29800,20230727,-3.02,14300,20220727,102.10,29800,-3.02,20230727,15000,92.67,20230103,29800,-3.02,20230727,14300,102.10,20220727,1.20,N,001430,5000,2193 억,,5094361,N,N,4585,N,00,N
|
|
20230727,140119,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29400,2050,2,7.50,8171057600,281206,111.09,27250,29800,27200,35550,19150,27350,29057.20,14.21,44039,74162,30483,28916,27533,25966,24583,28225,25275,2193,8200,5000,19690,50,1,35862119,10543,11.59,0.56,12,0.78,2537.00,52580.00,29800,20230727,-1.34,14300,20220727,105.59,29800,-1.34,20230727,15000,96.00,20230103,29800,-1.34,20230727,14300,105.59,20220727,1.20,N,001430,5000,2193 억,,5094361,N,N,4585,N,00,N
|
|
20230727,130119,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29000,1650,2,6.03,7455386100,256686,101.41,27250,29800,27200,35550,19150,27350,29044.78,14.21,44039,68537,30483,28916,27533,25966,24583,28225,25275,2193,8200,5000,19690,50,1,35862119,10400,11.43,0.55,12,0.72,2537.00,52580.00,29800,20230727,-2.68,14300,20220727,102.80,29800,-2.68,20230727,15000,93.33,20230103,29800,-2.68,20230727,14300,102.80,20220727,1.20,N,001430,5000,2193 억,,5094361,N,N,4585,N,00,N
|
|
20230727,120120,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29100,1750,2,6.40,6890932300,237180,93.70,27250,29800,27200,35550,19150,27350,29053.60,14.21,44039,65357,30483,28916,27533,25966,24583,28225,25275,2193,8200,5000,19690,50,1,35862119,10436,11.47,0.55,12,0.66,2537.00,52580.00,29800,20230727,-2.35,14300,20220727,103.50,29800,-2.35,20230727,15000,94.00,20230103,29800,-2.35,20230727,14300,103.50,20220727,1.20,N,001430,5000,2193 억,,5094361,N,N,4585,N,00,N
|
|
20230727,110119,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29500,2150,2,7.86,5609080450,193488,76.44,27250,29800,27200,35550,19150,27350,28989.30,14.21,44039,58770,30483,28916,27533,25966,24583,28225,25275,2193,8200,5000,19690,50,1,35862119,10579,11.63,0.56,12,0.54,2537.00,52580.00,29800,20230727,-1.01,14300,20220727,106.29,29800,-1.01,20230727,15000,96.67,20230103,29800,-1.01,20230727,14300,106.29,20220727,1.20,N,001430,5000,2193 억,,5094361,N,N,4585,N,00,N
|
|
20230727,100119,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29800,2450,2,8.96,4432896050,153640,60.70,27250,29800,27200,35550,19150,27350,28852.50,14.21,44039,46725,30483,28916,27533,25966,24583,28225,25275,2193,8200,5000,19690,50,1,35862119,10687,11.75,0.57,12,0.43,2537.00,52580.00,29800,20230727,0.00,14300,20220727,108.39,29800,0.00,20230727,15000,98.67,20230103,29800,0.00,20230727,14300,108.39,20220727,1.20,N,001430,5000,2193 억,,5094361,N,N,4585,N,00,N
|
|
20230727,090119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27250,-100,5,-0.37,18122350,665,0.26,27250,27350,27250,35550,19150,27350,27251.51,14.21,44039,84,30483,28916,27533,25966,24583,28225,25275,2193,8200,5000,19690,50,1,35862119,9772,10.74,0.52,12,0.00,2537.00,52580.00,29750,20230714,-8.40,14300,20220727,90.56,29750,-8.40,20230714,15000,81.67,20230103,29750,-8.40,20230714,14300,90.56,20220727,1.20,N,001430,5000,2193 억,,5094361,N,N,4585,N,00,N
|
|
20230726,160119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27350,-1500,5,-5.20,7027834050,252005,193.42,28900,29100,26150,37500,20200,28850,27889.66,14.08,2019,44170,29750,29300,28700,28250,27650,29525,28475,2193,8650,5000,20770,50,1,35862119,9808,10.78,0.52,12,0.70,2537.00,52580.00,29750,20230714,-8.07,14300,20220727,91.26,29750,-8.07,20230714,15000,82.33,20230103,29750,-8.07,20230714,14300,91.26,20220727,1.20,N,001430,5000,2193 억,,5050322,N,N,4585,N,00,N
|
|
20230726,150120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27300,-1550,5,-5.37,6582118100,235692,180.90,28900,29100,26150,37500,20200,28850,27926.70,14.08,2019,45700,29750,29300,28700,28250,27650,29525,28475,2193,8650,5000,20770,50,1,35862119,9790,10.76,0.52,12,0.66,2537.00,52580.00,29750,20230714,-8.24,14300,20220727,90.91,29750,-8.24,20230714,15000,82.00,20230103,29750,-8.24,20230714,14300,90.91,20220727,1.20,N,001430,5000,2193 억,,5050322,N,N,1161,N,00,N
|
|
20230726,140119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26900,-1950,5,-6.76,5356543600,190762,146.42,28900,29100,26150,37500,20200,28850,28079.64,14.08,2019,46966,29750,29300,28700,28250,27650,29525,28475,2193,8650,5000,20770,50,1,35862119,9647,10.60,0.51,12,0.53,2537.00,52580.00,29750,20230714,-9.58,14300,20220727,88.11,29750,-9.58,20230714,15000,79.33,20230103,29750,-9.58,20230714,14300,88.11,20220727,1.20,N,001430,5000,2193 억,,5050322,N,N,1161,N,00,N
|
|
20230726,130119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27900,-950,5,-3.29,4107434300,145013,111.30,28900,29100,27700,37500,20200,28850,28324.52,14.08,2019,40186,29750,29300,28700,28250,27650,29525,28475,2193,8650,5000,20770,50,1,35862119,10006,11.00,0.53,12,0.40,2537.00,52580.00,29750,20230714,-6.22,14300,20220727,95.10,29750,-6.22,20230714,15000,86.00,20230103,29750,-6.22,20230714,14300,95.10,20220727,1.20,N,001430,5000,2193 억,,5050322,N,N,1161,N,00,N
|
|
20230726,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28200,-650,5,-2.25,3595771200,126658,97.21,28900,29100,27700,37500,20200,28850,28389.54,14.08,2019,35904,29750,29300,28700,28250,27650,29525,28475,2193,8650,5000,20770,50,1,35862119,10113,11.12,0.54,12,0.35,2537.00,52580.00,29750,20230714,-5.21,14300,20220727,97.20,29750,-5.21,20230714,15000,88.00,20230103,29750,-5.21,20230714,14300,97.20,20220727,1.20,N,001430,5000,2193 억,,5050322,N,N,1161,N,00,N
|
|
20230726,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28150,-700,5,-2.43,3209602550,112954,86.70,28900,29100,27700,37500,20200,28850,28415.05,14.08,2019,29827,29750,29300,28700,28250,27650,29525,28475,2193,8650,5000,20770,50,1,35862119,10095,11.10,0.54,12,0.31,2537.00,52580.00,29750,20230714,-5.38,14300,20220727,96.85,29750,-5.38,20230714,15000,87.67,20230103,29750,-5.38,20230714,14300,96.85,20220727,1.20,N,001430,5000,2193 억,,5050322,N,N,1161,N,00,N
|
|
20230726,100119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28700,-150,5,-0.52,1734632100,60517,46.45,28900,29100,28300,37500,20200,28850,28663.49,14.08,2019,10714,29750,29300,28700,28250,27650,29525,28475,2193,8650,5000,20770,50,1,35862119,10292,11.31,0.55,12,0.17,2537.00,52580.00,29750,20230714,-3.53,14300,20220727,100.70,29750,-3.53,20230714,15000,91.33,20230103,29750,-3.53,20230714,14300,100.70,20220727,1.20,N,001430,5000,2193 억,,5050322,N,N,1161,N,00,N
|
|
20230726,090119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,29000,150,2,0.52,114231100,3947,3.03,28900,29100,28900,37500,20200,28850,28941.71,14.08,2019,-1128,29750,29300,28700,28250,27650,29525,28475,2193,8650,5000,20770,50,1,35862119,10400,11.43,0.55,12,0.01,2537.00,52580.00,29750,20230714,-2.52,14300,20220727,102.80,29750,-2.52,20230714,15000,93.33,20230103,29750,-2.52,20230714,14300,102.80,20220727,1.20,N,001430,5000,2193 억,,5050322,N,N,1161,N,00,N
|
|
20230725,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28850,350,2,1.23,3725208850,129556,67.37,28350,29150,28100,37050,19950,28500,28753.45,13.99,0,39445,29966,29232,28666,27932,27366,28950,27650,2193,8550,5000,20520,50,1,35862119,10346,11.37,0.55,12,0.36,2537.00,52580.00,29750,20230714,-3.03,14300,20220727,101.75,29750,-3.03,20230714,15000,92.33,20230103,29750,-3.03,20230714,14300,101.75,20220727,1.25,N,001430,5000,2193 억,,5017969,N,N,1161,N,00,N
|
|
20230725,150119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28850,350,2,1.23,3282948900,114192,59.38,28350,29150,28100,37050,19950,28500,28749.38,13.99,0,37871,29966,29232,28666,27932,27366,28950,27650,2193,8550,5000,20520,50,1,35862119,10346,11.37,0.55,12,0.32,2537.00,52580.00,29750,20230714,-3.03,14300,20220727,101.75,29750,-3.03,20230714,15000,92.33,20230103,29750,-3.03,20230714,14300,101.75,20220727,1.25,N,001430,5000,2193 억,,5017969,N,N,432,N,00,N
|
|
20230725,140119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28850,350,2,1.23,2945255450,102473,53.29,28350,29150,28100,37050,19950,28500,28741.77,13.99,0,38019,29966,29232,28666,27932,27366,28950,27650,2193,8550,5000,20520,50,1,35862119,10346,11.37,0.55,12,0.29,2537.00,52580.00,29750,20230714,-3.03,14300,20220727,101.75,29750,-3.03,20230714,15000,92.33,20230103,29750,-3.03,20230714,14300,101.75,20220727,1.25,N,001430,5000,2193 억,,5017969,N,N,432,N,00,N
|
|
20230725,130119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28850,350,2,1.23,2482256000,86473,44.97,28350,29150,28100,37050,19950,28500,28705.56,13.99,0,32693,29966,29232,28666,27932,27366,28950,27650,2193,8550,5000,20520,50,1,35862119,10346,11.37,0.55,12,0.24,2537.00,52580.00,29750,20230714,-3.03,14300,20220727,101.75,29750,-3.03,20230714,15000,92.33,20230103,29750,-3.03,20230714,14300,101.75,20220727,1.25,N,001430,5000,2193 억,,5017969,N,N,432,N,00,N
|
|
20230725,120119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28900,400,2,1.40,2203150300,76799,39.94,28350,29150,28100,37050,19950,28500,28687.23,13.99,0,30422,29966,29232,28666,27932,27366,28950,27650,2193,8550,5000,20520,50,1,35862119,10364,11.39,0.55,12,0.21,2537.00,52580.00,29750,20230714,-2.86,14300,20220727,102.10,29750,-2.86,20230714,15000,92.67,20230103,29750,-2.86,20230714,14300,102.10,20220727,1.25,N,001430,5000,2193 억,,5017969,N,N,432,N,00,N
|
|
20230725,110119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28700,200,2,0.70,1494554750,52277,27.18,28350,29050,28100,37050,19950,28500,28589.15,13.99,0,24345,29966,29232,28666,27932,27366,28950,27650,2193,8550,5000,20520,50,1,35862119,10292,11.31,0.55,12,0.15,2537.00,52580.00,29750,20230714,-3.53,14300,20220727,100.70,29750,-3.53,20230714,15000,91.33,20230103,29750,-3.53,20230714,14300,100.70,20220727,1.25,N,001430,5000,2193 억,,5017969,N,N,432,N,00,N
|
|
20230725,100119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28250,-250,5,-0.88,1089598250,38027,19.77,28350,29050,28100,37050,19950,28500,28653.28,13.99,0,16933,29966,29232,28666,27932,27366,28950,27650,2193,8550,5000,20520,50,1,35862119,10131,11.14,0.54,12,0.11,2537.00,52580.00,29750,20230714,-5.04,14300,20220727,97.55,29750,-5.04,20230714,15000,88.33,20230103,29750,-5.04,20230714,14300,97.55,20220727,1.25,N,001430,5000,2193 억,,5017969,N,N,432,N,00,N
|
|
20230725,090119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28400,-100,5,-0.35,98738600,3491,1.82,28350,28500,28100,37050,19950,28500,28283.76,13.99,0,638,29966,29232,28666,27932,27366,28950,27650,2193,8550,5000,20520,50,1,35862119,10185,11.19,0.54,12,0.01,2537.00,52580.00,29750,20230714,-4.54,14300,20220727,98.60,29750,-4.54,20230714,15000,89.33,20230103,29750,-4.54,20230714,14300,98.60,20220727,1.25,N,001430,5000,2193 억,,5017969,N,N,432,N,00,N
|
|
20230724,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28500,-350,5,-1.21,5533485350,191856,173.01,29000,29400,28100,37500,20200,28850,28842.16,13.84,0,22507,29483,29166,28583,28266,27683,29325,28425,2193,8650,5000,20770,50,1,35862119,10221,11.23,0.54,12,0.53,2537.00,52580.00,29750,20230714,-4.20,14300,20220727,99.30,29750,-4.20,20230714,15000,90.00,20230103,29750,-4.20,20230714,14300,99.30,20220727,1.26,N,001430,5000,2193 억,,4963088,N,N,432,N,00,N
|
|
20230724,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28500,-350,5,-1.21,5223710350,181005,163.23,29000,29400,28100,37500,20200,28850,28859.48,13.84,0,21199,29483,29166,28583,28266,27683,29325,28425,2193,8650,5000,20770,50,1,35862119,10221,11.23,0.54,12,0.50,2537.00,52580.00,29750,20230714,-4.20,14300,20220727,99.30,29750,-4.20,20230714,15000,90.00,20230103,29750,-4.20,20230714,14300,99.30,20220727,1.26,N,001430,5000,2193 억,,4963088,N,N,433,N,00,N
|
|
20230724,140117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28500,-350,5,-1.21,4767988550,165012,148.81,29000,29400,28100,37500,20200,28850,28894.80,13.84,0,18244,29483,29166,28583,28266,27683,29325,28425,2193,8650,5000,20770,50,1,35862119,10221,11.23,0.54,12,0.46,2537.00,52580.00,29750,20230714,-4.20,14300,20220727,99.30,29750,-4.20,20230714,15000,90.00,20230103,29750,-4.20,20230714,14300,99.30,20220727,1.26,N,001430,5000,2193 억,,4963088,N,N,433,N,00,N
|
|
20230724,130118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,29000,150,2,0.52,3907779450,134795,121.56,29000,29400,28300,37500,20200,28850,28990.54,13.84,0,10887,29483,29166,28583,28266,27683,29325,28425,2193,8650,5000,20770,50,1,35862119,10400,11.43,0.55,12,0.38,2537.00,52580.00,29750,20230714,-2.52,14300,20220727,102.80,29750,-2.52,20230714,15000,93.33,20230103,29750,-2.52,20230714,14300,102.80,20220727,1.26,N,001430,5000,2193 억,,4963088,N,N,433,N,00,N
|
|
20230724,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28900,50,2,0.17,3520306600,121373,109.45,29000,29400,28300,37500,20200,28850,29004.04,13.84,0,6896,29483,29166,28583,28266,27683,29325,28425,2193,8650,5000,20770,50,1,35862119,10364,11.39,0.55,12,0.34,2537.00,52580.00,29750,20230714,-2.86,14300,20220727,102.10,29750,-2.86,20230714,15000,92.67,20230103,29750,-2.86,20230714,14300,102.10,20220727,1.26,N,001430,5000,2193 억,,4963088,N,N,433,N,00,N
|
|
20230724,110119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28650,-200,5,-0.69,2252097900,77778,70.14,29000,29400,28300,37500,20200,28850,28955.47,13.84,0,-2878,29483,29166,28583,28266,27683,29325,28425,2193,8650,5000,20770,50,1,35862119,10274,11.29,0.54,12,0.22,2537.00,52580.00,29750,20230714,-3.70,14300,20220727,100.35,29750,-3.70,20230714,15000,91.00,20230103,29750,-3.70,20230714,14300,100.35,20220727,1.26,N,001430,5000,2193 억,,4963088,N,N,433,N,00,N
|
|
20230724,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28800,-50,5,-0.17,1887040800,65063,58.67,29000,29400,28300,37500,20200,28850,29003.30,13.84,0,-5155,29483,29166,28583,28266,27683,29325,28425,2193,8650,5000,20770,50,1,35862119,10328,11.35,0.55,12,0.18,2537.00,52580.00,29750,20230714,-3.19,14300,20220727,101.40,29750,-3.19,20230714,15000,92.00,20230103,29750,-3.19,20230714,14300,101.40,20220727,1.26,N,001430,5000,2193 억,,4963088,N,N,433,N,00,N
|
|
20230724,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28750,-100,5,-0.35,136235150,4714,4.25,29000,29050,28750,37500,20200,28850,28900.17,13.84,0,-2887,29483,29166,28583,28266,27683,29325,28425,2193,8650,5000,20770,50,1,35862119,10310,11.33,0.55,12,0.01,2537.00,52580.00,29750,20230714,-3.36,14300,20220727,101.05,29750,-3.36,20230714,15000,91.67,20230103,29750,-3.36,20230714,14300,101.05,20220727,1.26,N,001430,5000,2193 억,,4963088,N,N,433,N,00,N
|
|
20230721,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28850,150,2,0.52,3140032050,110270,86.26,28150,28900,28000,37300,20100,28700,28475.26,13.76,0,29661,29533,29116,28483,28066,27433,29325,28275,2193,8600,5000,20660,50,1,35862119,10346,11.37,0.55,12,0.31,2537.00,52580.00,29750,20230714,-3.03,14300,20220727,101.75,29750,-3.03,20230714,15000,92.33,20230103,29750,-3.03,20230714,14300,101.75,20220727,1.30,N,001430,5000,2193 억,,4935946,N,N,433,N,00,N
|
|
20230721,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28700,0,3,0.00,2784548750,97933,76.61,28150,28850,28000,37300,20100,28700,28433.19,13.76,0,26667,29533,29116,28483,28066,27433,29325,28275,2193,8600,5000,20660,50,1,35862119,10292,11.31,0.55,12,0.27,2537.00,52580.00,29750,20230714,-3.53,14300,20220727,100.70,29750,-3.53,20230714,15000,91.33,20230103,29750,-3.53,20230714,14300,100.70,20220727,1.30,N,001430,5000,2193 억,,4935946,N,N,24,N,00,N
|
|
20230721,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28550,-150,5,-0.52,2149292450,75795,59.29,28150,28650,28000,37300,20100,28700,28356.63,13.76,0,27271,29533,29116,28483,28066,27433,29325,28275,2193,8600,5000,20660,50,1,35862119,10239,11.25,0.54,12,0.21,2537.00,52580.00,29750,20230714,-4.03,14300,20220727,99.65,29750,-4.03,20230714,15000,90.33,20230103,29750,-4.03,20230714,14300,99.65,20220727,1.30,N,001430,5000,2193 억,,4935946,N,N,24,N,00,N
|
|
20230721,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28350,-350,5,-1.22,1925050550,67934,53.14,28150,28650,28000,37300,20100,28700,28337.04,13.76,0,26514,29533,29116,28483,28066,27433,29325,28275,2193,8600,5000,20660,50,1,35862119,10167,11.17,0.54,12,0.19,2537.00,52580.00,29750,20230714,-4.71,14300,20220727,98.25,29750,-4.71,20230714,15000,89.00,20230103,29750,-4.71,20230714,14300,98.25,20220727,1.30,N,001430,5000,2193 억,,4935946,N,N,24,N,00,N
|
|
20230721,120119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28500,-200,5,-0.70,1713152400,60486,47.32,28150,28650,28000,37300,20100,28700,28323.09,13.76,0,23866,29533,29116,28483,28066,27433,29325,28275,2193,8600,5000,20660,50,1,35862119,10221,11.23,0.54,12,0.17,2537.00,52580.00,29750,20230714,-4.20,14300,20220727,99.30,29750,-4.20,20230714,15000,90.00,20230103,29750,-4.20,20230714,14300,99.30,20220727,1.30,N,001430,5000,2193 억,,4935946,N,N,24,N,00,N
|
|
20230721,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28250,-450,5,-1.57,1227396700,43302,33.87,28150,28600,28150,37300,20100,28700,28344.99,13.76,0,15900,29533,29116,28483,28066,27433,29325,28275,2193,8600,5000,20660,50,1,35862119,10131,11.14,0.54,12,0.12,2537.00,52580.00,29750,20230714,-5.04,14300,20220727,97.55,29750,-5.04,20230714,15000,88.33,20230103,29750,-5.04,20230714,14300,97.55,20220727,1.30,N,001430,5000,2193 억,,4935946,N,N,24,N,00,N
|
|
20230721,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28400,-300,5,-1.05,585288750,20668,16.17,28150,28600,28150,37300,20100,28700,28318.50,13.76,0,6517,29533,29116,28483,28066,27433,29325,28275,2193,8600,5000,20660,50,1,35862119,10185,11.19,0.54,12,0.06,2537.00,52580.00,29750,20230714,-4.54,14300,20220727,98.60,29750,-4.54,20230714,15000,89.33,20230103,29750,-4.54,20230714,14300,98.60,20220727,1.30,N,001430,5000,2193 억,,4935946,N,N,24,N,00,N
|
|
20230721,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28350,-350,5,-1.22,54068100,1920,1.50,28150,28350,28150,37300,20100,28700,28159.06,13.76,0,721,29533,29116,28483,28066,27433,29325,28275,2193,8600,5000,20660,50,1,35862119,10167,11.17,0.54,12,0.01,2537.00,52580.00,29750,20230714,-4.71,14300,20220727,98.25,29750,-4.71,20230714,15000,89.00,20230103,29750,-4.71,20230714,14300,98.25,20220727,1.30,N,001430,5000,2193 억,,4935946,N,N,24,N,00,N
|
|
20230720,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28700,100,2,0.35,3637823250,127751,54.36,28100,28900,27850,37150,20050,28600,28475.82,13.74,0,-4198,29800,29200,28500,27900,27200,29500,28200,2193,8550,5000,20590,50,1,35862119,10292,11.31,0.55,12,0.36,2537.00,52580.00,29750,20230714,-3.53,14300,20220719,100.70,29750,-3.53,20230714,15000,91.33,20230103,29750,-3.53,20230714,14300,100.70,20220727,1.31,N,001430,5000,2193 억,,4926490,N,N,24,N,00,N
|
|
20230720,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28800,200,2,0.70,3371180900,118460,50.41,28100,28900,27850,37150,20050,28600,28458.39,13.74,0,-7758,29800,29200,28500,27900,27200,29500,28200,2193,8550,5000,20590,50,1,35862119,10328,11.35,0.55,12,0.33,2537.00,52580.00,29750,20230714,-3.19,14300,20220719,101.40,29750,-3.19,20230714,15000,92.00,20230103,29750,-3.19,20230714,14300,101.40,20220727,1.31,N,001430,5000,2193 억,,4926490,N,N,654,N,00,N
|
|
20230720,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28850,250,2,0.87,2862463150,100811,42.90,28100,28900,27850,37150,20050,28600,28394.35,13.74,0,-4106,29800,29200,28500,27900,27200,29500,28200,2193,8550,5000,20590,50,1,35862119,10346,11.37,0.55,12,0.28,2537.00,52580.00,29750,20230714,-3.03,14300,20220719,101.75,29750,-3.03,20230714,15000,92.33,20230103,29750,-3.03,20230714,14300,101.75,20220727,1.31,N,001430,5000,2193 억,,4926490,N,N,654,N,00,N
|
|
20230720,130118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28650,50,2,0.17,2323902700,82060,34.92,28100,28750,27850,37150,20050,28600,28319.56,13.74,0,-2953,29800,29200,28500,27900,27200,29500,28200,2193,8550,5000,20590,50,1,35862119,10274,11.29,0.54,12,0.23,2537.00,52580.00,29750,20230714,-3.70,14300,20220719,100.35,29750,-3.70,20230714,15000,91.00,20230103,29750,-3.70,20230714,14300,100.35,20220727,1.31,N,001430,5000,2193 억,,4926490,N,N,654,N,00,N
|
|
20230720,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28600,0,3,0.00,2000529900,70753,30.11,28100,28750,27850,37150,20050,28600,28274.84,13.74,0,-2675,29800,29200,28500,27900,27200,29500,28200,2193,8550,5000,20590,50,1,35862119,10257,11.27,0.54,12,0.20,2537.00,52580.00,29750,20230714,-3.87,14300,20220719,100.00,29750,-3.87,20230714,15000,90.67,20230103,29750,-3.87,20230714,14300,100.00,20220727,1.31,N,001430,5000,2193 억,,4926490,N,N,654,N,00,N
|
|
20230720,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28550,-50,5,-0.17,1485952800,52764,22.45,28100,28650,27850,37150,20050,28600,28162.25,13.74,0,-4296,29800,29200,28500,27900,27200,29500,28200,2193,8550,5000,20590,50,1,35862119,10239,11.25,0.54,12,0.15,2537.00,52580.00,29750,20230714,-4.03,14300,20220719,99.65,29750,-4.03,20230714,15000,90.33,20230103,29750,-4.03,20230714,14300,99.65,20220727,1.31,N,001430,5000,2193 억,,4926490,N,N,654,N,00,N
|
|
20230720,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27950,-650,5,-2.27,1024419250,36479,15.52,28100,28500,27850,37150,20050,28600,28082.44,13.74,0,-4518,29800,29200,28500,27900,27200,29500,28200,2193,8550,5000,20590,50,1,35862119,10023,11.02,0.53,12,0.10,2537.00,52580.00,29750,20230714,-6.05,14300,20220719,95.45,29750,-6.05,20230714,15000,86.33,20230103,29750,-6.05,20230714,14300,95.45,20220727,1.31,N,001430,5000,2193 억,,4926490,N,N,654,N,00,N
|
|
20230720,090117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28100,-500,5,-1.75,47246400,1681,0.72,28100,28250,28050,37150,20050,28600,28106.13,13.74,0,-323,29800,29200,28500,27900,27200,29500,28200,2193,8550,5000,20590,50,1,35862119,10077,11.08,0.53,12,0.00,2537.00,52580.00,29750,20230714,-5.55,14300,20220719,96.50,29750,-5.55,20230714,15000,87.33,20230103,29750,-5.55,20230714,14300,96.50,20220727,1.31,N,001430,5000,2193 억,,4926490,N,N,654,N,00,N
|
|
20230719,160119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28600,700,2,2.51,6732238150,234433,132.63,27800,29100,27800,36250,19550,27900,28717.49,13.54,0,63359,29200,28550,28150,27500,27100,28350,27300,2193,8350,5000,20080,50,1,35862119,10257,11.27,0.54,12,0.65,2537.00,52580.00,29750,20230714,-3.87,14300,20220718,100.00,29750,-3.87,20230714,15000,90.67,20230103,29750,-3.87,20230714,14300,100.00,20220719,1.29,N,001430,5000,2193 억,,4856472,N,N,654,N,00,N
|
|
20230719,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28500,600,2,2.15,6202557450,215787,122.08,27800,29100,27800,36250,19550,27900,28743.89,13.54,0,57840,29200,28550,28150,27500,27100,28350,27300,2193,8350,5000,20080,50,1,35862119,10221,11.23,0.54,12,0.60,2537.00,52580.00,29750,20230714,-4.20,14300,20220718,99.30,29750,-4.20,20230714,15000,90.00,20230103,29750,-4.20,20230714,14300,99.30,20220719,1.29,N,001430,5000,2193 억,,4856472,N,N,941,N,00,N
|
|
20230719,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28750,850,2,3.05,5638753450,196047,110.92,27800,29100,27800,36250,19550,27900,28762.25,13.54,0,57200,29200,28550,28150,27500,27100,28350,27300,2193,8350,5000,20080,50,1,35862119,10310,11.33,0.55,12,0.55,2537.00,52580.00,29750,20230714,-3.36,14300,20220718,101.05,29750,-3.36,20230714,15000,91.67,20230103,29750,-3.36,20230714,14300,101.05,20220719,1.29,N,001430,5000,2193 억,,4856472,N,N,941,N,00,N
|
|
20230719,130118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28500,600,2,2.15,5208757950,181021,102.41,27800,29100,27800,36250,19550,27900,28774.33,13.54,0,55265,29200,28550,28150,27500,27100,28350,27300,2193,8350,5000,20080,50,1,35862119,10221,11.23,0.54,12,0.50,2537.00,52580.00,29750,20230714,-4.20,14300,20220718,99.30,29750,-4.20,20230714,15000,90.00,20230103,29750,-4.20,20230714,14300,99.30,20220719,1.29,N,001430,5000,2193 억,,4856472,N,N,941,N,00,N
|
|
20230719,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28750,850,2,3.05,4788812900,166369,94.13,27800,29100,27800,36250,19550,27900,28784.29,13.54,0,53924,29200,28550,28150,27500,27100,28350,27300,2193,8350,5000,20080,50,1,35862119,10310,11.33,0.55,12,0.46,2537.00,52580.00,29750,20230714,-3.36,14300,20220718,101.05,29750,-3.36,20230714,15000,91.67,20230103,29750,-3.36,20230714,14300,101.05,20220719,1.29,N,001430,5000,2193 억,,4856472,N,N,941,N,00,N
|
|
20230719,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28900,1000,2,3.58,4277941300,148587,84.06,27800,29100,27800,36250,19550,27900,28790.82,13.54,0,54263,29200,28550,28150,27500,27100,28350,27300,2193,8350,5000,20080,50,1,35862119,10364,11.39,0.55,12,0.41,2537.00,52580.00,29750,20230714,-2.86,14300,20220718,102.10,29750,-2.86,20230714,15000,92.67,20230103,29750,-2.86,20230714,14300,102.10,20220719,1.29,N,001430,5000,2193 억,,4856472,N,N,941,N,00,N
|
|
20230719,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28950,1050,2,3.76,3151609200,109571,61.99,27800,29100,27800,36250,19550,27900,28763.17,13.54,0,42396,29200,28550,28150,27500,27100,28350,27300,2193,8350,5000,20080,50,1,35862119,10382,11.41,0.55,12,0.31,2537.00,52580.00,29750,20230714,-2.69,14300,20220718,102.45,29750,-2.69,20230714,15000,93.00,20230103,29750,-2.69,20230714,14300,102.45,20220719,1.29,N,001430,5000,2193 억,,4856472,N,N,941,N,00,N
|
|
20230719,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27900,0,3,0.00,29458300,1058,0.60,27800,27900,27800,36250,19550,27900,27843.38,13.54,0,591,29200,28550,28150,27500,27100,28350,27300,2193,8350,5000,20080,50,1,35862119,10006,11.00,0.53,12,0.00,2537.00,52580.00,29750,20230714,-6.22,14300,20220718,95.10,29750,-6.22,20230714,15000,86.00,20230103,29750,-6.22,20230714,14300,95.10,20220719,1.29,N,001430,5000,2193 억,,4856472,N,N,941,N,00,N
|
|
20230718,160119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27900,-50,5,-0.18,4958077750,175457,82.44,27950,28800,27750,36300,19600,27950,28258.30,13.37,0,48443,29716,28832,28366,27482,27016,28600,27250,2193,8350,5000,20120,50,1,35862119,10006,11.00,0.53,12,0.49,2537.00,52580.00,29750,20230714,-6.22,13800,20220715,102.17,29750,-6.22,20230714,15000,86.00,20230103,29750,-6.22,20230714,14300,95.10,20220718,1.32,N,001430,5000,2193 억,,4796339,N,N,941,N,00,N
|
|
20230718,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27850,-100,5,-0.36,4534604950,160242,75.29,27950,28800,27750,36300,19600,27950,28298.49,13.37,0,43131,29716,28832,28366,27482,27016,28600,27250,2193,8350,5000,20120,50,1,35862119,9988,10.98,0.53,12,0.45,2537.00,52580.00,29750,20230714,-6.39,13800,20220715,101.81,29750,-6.39,20230714,15000,85.67,20230103,29750,-6.39,20230714,14300,94.76,20220718,1.32,N,001430,5000,2193 억,,4796339,N,N,3859,N,00,N
|
|
20230718,140117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28150,200,2,0.72,4050283000,142951,67.17,27950,28800,27750,36300,19600,27950,28333.37,13.37,0,41474,29716,28832,28366,27482,27016,28600,27250,2193,8350,5000,20120,50,1,35862119,10095,11.10,0.54,12,0.40,2537.00,52580.00,29750,20230714,-5.38,13800,20220715,103.99,29750,-5.38,20230714,15000,87.67,20230103,29750,-5.38,20230714,14300,96.85,20220718,1.32,N,001430,5000,2193 억,,4796339,N,N,3859,N,00,N
|
|
20230718,130118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28150,200,2,0.72,3645596450,128601,60.42,27950,28800,27750,36300,19600,27950,28348.13,13.37,0,42183,29716,28832,28366,27482,27016,28600,27250,2193,8350,5000,20120,50,1,35862119,10095,11.10,0.54,12,0.36,2537.00,52580.00,29750,20230714,-5.38,13800,20220715,103.99,29750,-5.38,20230714,15000,87.67,20230103,29750,-5.38,20230714,14300,96.85,20220718,1.32,N,001430,5000,2193 억,,4796339,N,N,3859,N,00,N
|
|
20230718,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28100,150,2,0.54,3200766700,112694,52.95,27950,28800,27900,36300,19600,27950,28402.29,13.37,0,35871,29716,28832,28366,27482,27016,28600,27250,2193,8350,5000,20120,50,1,35862119,10077,11.08,0.53,12,0.31,2537.00,52580.00,29750,20230714,-5.55,13800,20220715,103.62,29750,-5.55,20230714,15000,87.33,20230103,29750,-5.55,20230714,14300,96.50,20220718,1.32,N,001430,5000,2193 억,,4796339,N,N,3859,N,00,N
|
|
20230718,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27950,0,3,0.00,2732049650,96032,45.12,27950,28800,27900,36300,19600,27950,28449.38,13.37,0,29576,29716,28832,28366,27482,27016,28600,27250,2193,8350,5000,20120,50,1,35862119,10023,11.02,0.53,12,0.27,2537.00,52580.00,29750,20230714,-6.05,13800,20220715,102.54,29750,-6.05,20230714,15000,86.33,20230103,29750,-6.05,20230714,14300,95.45,20220718,1.32,N,001430,5000,2193 억,,4796339,N,N,3859,N,00,N
|
|
20230718,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28500,550,2,1.97,1903439050,66787,31.38,27950,28800,27950,36300,19600,27950,28500.17,13.37,0,19853,29716,28832,28366,27482,27016,28600,27250,2193,8350,5000,20120,50,1,35862119,10221,11.23,0.54,12,0.19,2537.00,52580.00,29750,20230714,-4.20,13800,20220715,106.52,29750,-4.20,20230714,15000,90.00,20230103,29750,-4.20,20230714,14300,99.30,20220718,1.32,N,001430,5000,2193 억,,4796339,N,N,3859,N,00,N
|
|
20230718,090117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28450,500,2,1.79,149773950,5328,2.50,27950,28550,27950,36300,19600,27950,28110.82,13.37,0,2563,29716,28832,28366,27482,27016,28600,27250,2193,8350,5000,20120,50,1,35862119,10203,11.21,0.54,12,0.01,2537.00,52580.00,29750,20230714,-4.37,13800,20220715,106.16,29750,-4.37,20230714,15000,89.67,20230103,29750,-4.37,20230714,14300,98.95,20220718,1.32,N,001430,5000,2193 억,,4796339,N,N,3859,N,00,N
|
|
20230717,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27950,-1400,5,-4.77,5978993900,211102,63.49,29150,29250,27900,38150,20550,29350,28323.04,13.40,0,-7881,30450,29900,29200,28650,27950,30175,28925,2193,8800,5000,21130,50,1,35862119,10023,11.02,0.53,12,0.59,2537.00,52580.00,29750,20230714,-6.05,13800,20220715,102.54,29750,-6.05,20230714,15000,86.33,20230103,29750,-6.05,20230714,14300,95.45,20220718,1.31,N,001430,5000,2193 억,,4805012,N,N,3859,N,00,N
|
|
20230717,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28150,-1200,5,-4.09,5434817900,191654,57.64,29150,29250,28000,38150,20550,29350,28357.39,13.40,0,-14126,30450,29900,29200,28650,27950,30175,28925,2193,8800,5000,21130,50,1,35862119,10095,11.10,0.54,12,0.53,2537.00,52580.00,29750,20230714,-5.38,13800,20220715,103.99,29750,-5.38,20230714,15000,87.67,20230103,29750,-5.38,20230714,14300,96.85,20220718,1.31,N,001430,5000,2193 억,,4805012,N,N,3841,N,00,N
|
|
20230717,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28100,-1250,5,-4.26,4750957250,167307,50.32,29150,29250,28000,38150,20550,29350,28396.59,13.40,0,-21214,30450,29900,29200,28650,27950,30175,28925,2193,8800,5000,21130,50,1,35862119,10077,11.08,0.53,12,0.47,2537.00,52580.00,29750,20230714,-5.55,13800,20220715,103.62,29750,-5.55,20230714,15000,87.33,20230103,29750,-5.55,20230714,14300,96.50,20220718,1.31,N,001430,5000,2193 억,,4805012,N,N,3841,N,00,N
|
|
20230717,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28350,-1000,5,-3.41,3306285850,116030,34.90,29150,29250,28150,38150,20550,29350,28495.02,13.40,0,-5603,30450,29900,29200,28650,27950,30175,28925,2193,8800,5000,21130,50,1,35862119,10167,11.17,0.54,12,0.32,2537.00,52580.00,29750,20230714,-4.71,13800,20220715,105.43,29750,-4.71,20230714,15000,89.00,20230103,29750,-4.71,20230714,14300,98.25,20220718,1.31,N,001430,5000,2193 억,,4805012,N,N,3841,N,00,N
|
|
20230717,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28350,-1000,5,-3.41,2787024150,97706,29.39,29150,29250,28150,38150,20550,29350,28524.51,13.40,0,-3690,30450,29900,29200,28650,27950,30175,28925,2193,8800,5000,21130,50,1,35862119,10167,11.17,0.54,12,0.27,2537.00,52580.00,29750,20230714,-4.71,13800,20220715,105.43,29750,-4.71,20230714,15000,89.00,20230103,29750,-4.71,20230714,14300,98.25,20220718,1.31,N,001430,5000,2193 억,,4805012,N,N,3841,N,00,N
|
|
20230717,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28450,-900,5,-3.07,2322654950,81356,24.47,29150,29250,28150,38150,20550,29350,28549.18,13.40,0,-5278,30450,29900,29200,28650,27950,30175,28925,2193,8800,5000,21130,50,1,35862119,10203,11.21,0.54,12,0.23,2537.00,52580.00,29750,20230714,-4.37,13800,20220715,106.16,29750,-4.37,20230714,15000,89.67,20230103,29750,-4.37,20230714,14300,98.95,20220718,1.31,N,001430,5000,2193 억,,4805012,N,N,3841,N,00,N
|
|
20230717,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28350,-1000,5,-3.41,1531232300,53387,16.06,29150,29250,28250,38150,20550,29350,28681.62,13.40,0,-663,30450,29900,29200,28650,27950,30175,28925,2193,8800,5000,21130,50,1,35862119,10167,11.17,0.54,12,0.15,2537.00,52580.00,29750,20230714,-4.71,13800,20220715,105.43,29750,-4.71,20230714,15000,89.00,20230103,29750,-4.71,20230714,14300,98.25,20220718,1.31,N,001430,5000,2193 억,,4805012,N,N,3841,N,00,N
|
|
20230717,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,29100,-250,5,-0.85,133238750,4576,1.38,29150,29200,29050,38150,20550,29350,29116.35,13.40,0,39,30450,29900,29200,28650,27950,30175,28925,2193,8800,5000,21130,50,1,35862119,10436,11.47,0.55,12,0.01,2537.00,52580.00,29750,20230714,-2.18,13800,20220715,110.87,29750,-2.18,20230714,15000,94.00,20230103,29750,-2.18,20230714,14300,103.50,20220718,1.31,N,001430,5000,2193 억,,4805012,N,N,3841,N,00,N
|
|
20230714,160117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29350,900,2,3.16,9668698000,331136,79.58,28600,29750,28500,36950,19950,28450,29198.02,13.24,0,59498,30316,29382,28616,27682,26916,29000,27300,2193,8500,5000,20480,50,1,35862119,10526,11.57,0.56,12,0.92,2537.00,52580.00,29750,20230714,-1.34,13800,20220715,112.68,29750,-1.34,20230714,15000,95.67,20230103,29750,-1.34,20230714,13800,112.68,20220715,1.38,N,001430,5000,2193 억,,4749332,N,N,3841,N,00,N
|
|
20230714,150118,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29250,800,2,2.81,9087356650,311265,74.80,28600,29750,28500,36950,19950,28450,29194.92,13.24,0,52129,30316,29382,28616,27682,26916,29000,27300,2193,8500,5000,20480,50,1,35862119,10490,11.53,0.56,12,0.87,2537.00,52580.00,29750,20230714,-1.68,13800,20220715,111.96,29750,-1.68,20230714,15000,95.00,20230103,29750,-1.68,20230714,13800,111.96,20220715,1.38,N,001430,5000,2193 억,,4749332,N,N,863,N,00,N
|
|
20230714,140117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29450,1000,2,3.51,8208593150,281300,67.60,28600,29750,28500,36950,19950,28450,29180.92,13.24,0,49707,30316,29382,28616,27682,26916,29000,27300,2193,8500,5000,20480,50,1,35862119,10561,11.61,0.56,12,0.78,2537.00,52580.00,29750,20230714,-1.01,13800,20220715,113.41,29750,-1.01,20230714,15000,96.33,20230103,29750,-1.01,20230714,13800,113.41,20220715,1.38,N,001430,5000,2193 억,,4749332,N,N,863,N,00,N
|
|
20230714,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,29400,950,2,3.34,6479682400,222775,53.54,28600,29450,28500,36950,19950,28450,29086.22,13.24,0,42365,30316,29382,28616,27682,26916,29000,27300,2193,8500,5000,20480,50,1,35862119,10543,11.59,0.56,12,0.62,2537.00,52580.00,29550,20230713,-0.51,13800,20220715,113.04,29550,-0.51,20230713,15000,96.00,20230103,29550,-0.51,20230713,13800,113.04,20220715,1.38,N,001430,5000,2193 억,,4749332,N,N,863,N,00,N
|
|
20230714,120117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,29250,800,2,2.81,5748388400,197838,47.54,28600,29450,28500,36950,19950,28450,29056.04,13.24,0,35386,30316,29382,28616,27682,26916,29000,27300,2193,8500,5000,20480,50,1,35862119,10490,11.53,0.56,12,0.55,2537.00,52580.00,29550,20230713,-1.02,13800,20220715,111.96,29550,-1.02,20230713,15000,95.00,20230103,29550,-1.02,20230713,13800,111.96,20220715,1.38,N,001430,5000,2193 억,,4749332,N,N,863,N,00,N
|
|
20230714,110117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,29250,800,2,2.81,4669686250,160848,38.66,28600,29450,28500,36950,19950,28450,29031.67,13.24,0,29994,30316,29382,28616,27682,26916,29000,27300,2193,8500,5000,20480,50,1,35862119,10490,11.53,0.56,12,0.45,2537.00,52580.00,29550,20230713,-1.02,13800,20220715,111.96,29550,-1.02,20230713,15000,95.00,20230103,29550,-1.02,20230713,13800,111.96,20220715,1.38,N,001430,5000,2193 억,,4749332,N,N,863,N,00,N
|
|
20230714,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,29100,650,2,2.28,2794790350,96702,23.24,28600,29300,28500,36950,19950,28450,28901.07,13.24,0,28519,30316,29382,28616,27682,26916,29000,27300,2193,8500,5000,20480,50,1,35862119,10436,11.47,0.55,12,0.27,2537.00,52580.00,29550,20230713,-1.52,13800,20220715,110.87,29550,-1.52,20230713,15000,94.00,20230103,29550,-1.52,20230713,13800,110.87,20220715,1.38,N,001430,5000,2193 억,,4749332,N,N,863,N,00,N
|
|
20230714,090119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28600,150,2,0.53,74441350,2603,0.63,28600,28600,28550,36950,19950,28450,28598.35,13.24,0,642,30316,29382,28616,27682,26916,29000,27300,2193,8500,5000,20480,50,1,35862119,10257,11.27,0.54,12,0.01,2537.00,52580.00,29550,20230713,-3.21,13800,20220715,107.25,29550,-3.21,20230713,15000,90.67,20230103,29550,-3.21,20230713,13800,107.25,20220715,1.38,N,001430,5000,2193 억,,4749332,N,N,863,N,00,N
|
|
20230713,160117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28450,-900,5,-3.07,11838536300,414241,52.68,29450,29550,27850,38150,20550,29350,28579.19,13.29,0,-18831,31083,30216,28483,27616,25883,30650,28050,2193,8800,5000,21130,50,1,35862119,10203,11.21,0.54,12,1.16,2537.00,52580.00,29550,20230713,-3.72,13800,20220715,106.16,29550,-3.72,20230713,15000,89.67,20230103,29550,-3.72,20230713,13800,106.16,20220715,1.30,N,001430,5000,2193 억,,4766807,N,N,863,N,00,N
|
|
20230713,150117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28500,-850,5,-2.90,11290263300,394992,50.23,29450,29550,27850,38150,20550,29350,28583.52,13.29,0,-18299,31083,30216,28483,27616,25883,30650,28050,2193,8800,5000,21130,50,1,35862119,10221,11.23,0.54,12,1.10,2537.00,52580.00,29550,20230713,-3.55,13800,20220715,106.52,29550,-3.55,20230713,15000,90.00,20230103,29550,-3.55,20230713,13800,106.52,20220715,1.30,N,001430,5000,2193 억,,4766807,N,N,193,N,00,N
|
|
20230713,140117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28650,-700,5,-2.39,10077871200,352372,44.81,29450,29550,27850,38150,20550,29350,28600.09,13.29,0,-16571,31083,30216,28483,27616,25883,30650,28050,2193,8800,5000,21130,50,1,35862119,10274,11.29,0.54,12,0.98,2537.00,52580.00,29550,20230713,-3.05,13800,20220715,107.61,29550,-3.05,20230713,15000,91.00,20230103,29550,-3.05,20230713,13800,107.61,20220715,1.30,N,001430,5000,2193 억,,4766807,N,N,193,N,00,N
|
|
20230713,130116,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28750,-600,5,-2.04,8758193650,306491,38.98,29450,29550,27850,38150,20550,29350,28575.70,13.29,0,-16072,31083,30216,28483,27616,25883,30650,28050,2193,8800,5000,21130,50,1,35862119,10310,11.33,0.55,12,0.85,2537.00,52580.00,29550,20230713,-2.71,13800,20220715,108.33,29550,-2.71,20230713,15000,91.67,20230103,29550,-2.71,20230713,13800,108.33,20220715,1.30,N,001430,5000,2193 억,,4766807,N,N,193,N,00,N
|
|
20230713,120117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28250,-1100,5,-3.75,7808162350,273210,34.74,29450,29550,27850,38150,20550,29350,28579.34,13.29,0,-15674,31083,30216,28483,27616,25883,30650,28050,2193,8800,5000,21130,50,1,35862119,10131,11.14,0.54,12,0.76,2537.00,52580.00,29550,20230713,-4.40,13800,20220715,104.71,29550,-4.40,20230713,15000,88.33,20230103,29550,-4.40,20230713,13800,104.71,20220715,1.30,N,001430,5000,2193 억,,4766807,N,N,193,N,00,N
|
|
20230713,110118,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28300,-1050,5,-3.58,5780882150,201258,25.59,29450,29550,28200,38150,20550,29350,28723.74,13.29,0,-19616,31083,30216,28483,27616,25883,30650,28050,2193,8800,5000,21130,50,1,35862119,10149,11.15,0.54,12,0.56,2537.00,52580.00,29550,20230713,-4.23,13800,20220715,105.07,29550,-4.23,20230713,15000,88.67,20230103,29550,-4.23,20230713,13800,105.07,20220715,1.30,N,001430,5000,2193 억,,4766807,N,N,193,N,00,N
|
|
20230713,100118,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28500,-850,5,-2.90,4293857750,148833,18.93,29450,29550,28400,38150,20550,29350,28850.17,13.29,0,-16416,31083,30216,28483,27616,25883,30650,28050,2193,8800,5000,21130,50,1,35862119,10221,11.23,0.54,12,0.42,2537.00,52580.00,29550,20230713,-3.55,13800,20220715,106.52,29550,-3.55,20230713,15000,90.00,20230103,29550,-3.55,20230713,13800,106.52,20220715,1.30,N,001430,5000,2193 억,,4766807,N,N,193,N,00,N
|
|
20230713,090115,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29050,-300,5,-1.02,605331000,20610,2.62,29450,29550,29050,38150,20550,29350,29370.74,13.29,0,-8130,31083,30216,28483,27616,25883,30650,28050,2193,8800,5000,21130,50,1,35862119,10418,11.45,0.55,12,0.06,2537.00,52580.00,29550,20230713,-1.69,13800,20220715,110.51,29550,-1.69,20230713,15000,93.67,20230103,29550,-1.69,20230713,13800,110.51,20220715,1.30,N,001430,5000,2193 억,,4766807,N,N,193,N,00,N
|
|
20230712,160117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,29350,2650,2,9.93,22147656900,780799,325.12,27250,29350,26750,34700,18700,26700,28362.98,12.91,0,137667,27266,26982,26416,26132,25566,27125,26275,2193,8000,5000,19220,50,1,35862119,10526,11.57,0.56,12,2.18,2537.00,52580.00,29350,20230712,0.00,13800,20220715,112.68,29350,0.00,20230712,15000,95.67,20230103,29350,0.00,20230712,13800,112.68,20220715,1.27,N,001430,5000,2193 억,,4631560,N,N,193,N,00,N
|
|
20230712,150117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28950,2250,2,8.43,19445998750,688267,286.59,27250,29000,26750,34700,18700,26700,28253.66,12.91,0,146163,27266,26982,26416,26132,25566,27125,26275,2193,8000,5000,19220,50,1,35862119,10382,11.41,0.55,12,1.92,2537.00,52580.00,29000,20230712,-0.17,13800,20220715,109.78,29000,-0.17,20230712,15000,93.00,20230103,29000,-0.17,20230712,13800,109.78,20220715,1.27,N,001430,5000,2193 억,,4631560,N,N,198,N,00,N
|
|
20230712,140117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28550,1850,2,6.93,17235902900,611597,254.66,27250,29000,26750,34700,18700,26700,28181.89,12.91,0,142954,27266,26982,26416,26132,25566,27125,26275,2193,8000,5000,19220,50,1,35862119,10239,11.25,0.54,12,1.71,2537.00,52580.00,29000,20230712,-1.55,13800,20220715,106.88,29000,-1.55,20230712,15000,90.33,20230103,29000,-1.55,20230712,13800,106.88,20220715,1.27,N,001430,5000,2193 억,,4631560,N,N,198,N,00,N
|
|
20230712,130117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28600,1900,2,7.12,16188316700,575025,239.44,27250,29000,26750,34700,18700,26700,28152.47,12.91,0,142613,27266,26982,26416,26132,25566,27125,26275,2193,8000,5000,19220,50,1,35862119,10257,11.27,0.54,12,1.60,2537.00,52580.00,29000,20230712,-1.38,13800,20220715,107.25,29000,-1.38,20230712,15000,90.67,20230103,29000,-1.38,20230712,13800,107.25,20220715,1.27,N,001430,5000,2193 억,,4631560,N,N,198,N,00,N
|
|
20230712,120117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28650,1950,2,7.30,14966999300,532238,221.62,27250,29000,26750,34700,18700,26700,28120.98,12.91,0,135930,27266,26982,26416,26132,25566,27125,26275,2193,8000,5000,19220,50,1,35862119,10274,11.29,0.54,12,1.48,2537.00,52580.00,29000,20230712,-1.21,13800,20220715,107.61,29000,-1.21,20230712,15000,91.00,20230103,29000,-1.21,20230712,13800,107.61,20220715,1.27,N,001430,5000,2193 억,,4631560,N,N,198,N,00,N
|
|
20230712,110117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28850,2150,2,8.05,11742436550,420054,174.91,27250,28900,26750,34700,18700,26700,27954.71,12.91,0,106748,27266,26982,26416,26132,25566,27125,26275,2193,8000,5000,19220,50,1,35862119,10346,11.37,0.55,12,1.17,2537.00,52580.00,28900,20230712,-0.17,13800,20220715,109.06,28900,-0.17,20230712,15000,92.33,20230103,28900,-0.17,20230712,13800,109.06,20220715,1.27,N,001430,5000,2193 억,,4631560,N,N,198,N,00,N
|
|
20230712,100117,55,50.00,KOSPI,신고가,철강.금속,N,N,N,Y,50,N,28100,1400,2,5.24,7216811000,261142,108.74,27250,28200,26750,34700,18700,26700,27635.72,12.91,0,50645,27266,26982,26416,26132,25566,27125,26275,2193,8000,5000,19220,50,1,35862119,10077,11.08,0.53,12,0.73,2537.00,52580.00,28200,20230712,-0.35,13800,20220715,103.62,28200,-0.35,20230712,15000,87.33,20230103,28200,-0.35,20230712,13800,103.62,20220715,1.27,N,001430,5000,2193 억,,4631560,N,N,198,N,00,N
|
|
20230712,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27300,600,2,2.25,483463650,17734,7.38,27250,27350,27050,34700,18700,26700,27263.23,12.91,0,-2774,27266,26982,26416,26132,25566,27125,26275,2193,8000,5000,19220,50,1,35862119,9790,10.76,0.52,12,0.05,2537.00,52580.00,27500,20230309,-0.73,13800,20220715,97.83,27500,-0.73,20230309,15000,82.00,20230103,27500,-0.73,20230309,13800,97.83,20220715,1.27,N,001430,5000,2193 억,,4631560,N,N,198,N,00,N
|
|
20230711,160117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26700,550,2,2.10,6268514450,237560,113.76,26400,26700,25850,33950,18350,26150,26386.16,12.86,0,14791,27550,26850,26000,25300,24450,27200,25650,2193,7800,5000,18820,50,1,35862119,9575,10.52,0.51,12,0.66,2537.00,52580.00,27500,20230309,-2.91,13800,20220715,93.48,27500,-2.91,20230309,15000,78.00,20230103,27500,-2.91,20230309,13800,93.48,20220715,1.29,N,001430,5000,2193 억,,4613303,N,N,198,N,00,N
|
|
20230711,150116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26450,300,2,1.15,4945902550,187844,89.95,26400,26600,25850,33950,18350,26150,26329.84,12.86,0,2514,27550,26850,26000,25300,24450,27200,25650,2193,7800,5000,18820,50,1,35862119,9486,10.43,0.50,12,0.52,2537.00,52580.00,27500,20230309,-3.82,13800,20220715,91.67,27500,-3.82,20230309,15000,76.33,20230103,27500,-3.82,20230309,13800,91.67,20220715,1.29,N,001430,5000,2193 억,,4613303,N,N,0,N,00,N
|
|
20230711,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26400,250,2,0.96,4399148100,167160,80.05,26400,26600,25850,33950,18350,26150,26316.99,12.86,0,498,27550,26850,26000,25300,24450,27200,25650,2193,7800,5000,18820,50,1,35862119,9468,10.41,0.50,12,0.47,2537.00,52580.00,27500,20230309,-4.00,13800,20220715,91.30,27500,-4.00,20230309,15000,76.00,20230103,27500,-4.00,20230309,13800,91.30,20220715,1.29,N,001430,5000,2193 억,,4613303,N,N,0,N,00,N
|
|
20230711,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26550,400,2,1.53,3814307550,144975,69.42,26400,26600,25850,33950,18350,26150,26310.11,12.86,0,-5937,27550,26850,26000,25300,24450,27200,25650,2193,7800,5000,18820,50,1,35862119,9521,10.47,0.50,12,0.40,2537.00,52580.00,27500,20230309,-3.45,13800,20220715,92.39,27500,-3.45,20230309,15000,77.00,20230103,27500,-3.45,20230309,13800,92.39,20220715,1.29,N,001430,5000,2193 억,,4613303,N,N,0,N,00,N
|
|
20230711,120117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26250,100,2,0.38,2977266850,113316,54.26,26400,26600,25850,33950,18350,26150,26274.02,12.86,0,-14975,27550,26850,26000,25300,24450,27200,25650,2193,7800,5000,18820,50,1,35862119,9414,10.35,0.50,12,0.32,2537.00,52580.00,27500,20230309,-4.55,13800,20220715,90.22,27500,-4.55,20230309,15000,75.00,20230103,27500,-4.55,20230309,13800,90.22,20220715,1.29,N,001430,5000,2193 억,,4613303,N,N,0,N,00,N
|
|
20230711,110117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26300,150,2,0.57,2685900800,102233,48.95,26400,26600,25850,33950,18350,26150,26272.35,12.86,0,-14608,27550,26850,26000,25300,24450,27200,25650,2193,7800,5000,18820,50,1,35862119,9432,10.37,0.50,12,0.29,2537.00,52580.00,27500,20230309,-4.36,13800,20220715,90.58,27500,-4.36,20230309,15000,75.33,20230103,27500,-4.36,20230309,13800,90.58,20220715,1.29,N,001430,5000,2193 억,,4613303,N,N,0,N,00,N
|
|
20230711,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26150,0,3,0.00,1203297300,46046,22.05,26400,26450,25850,33950,18350,26150,26132.50,12.86,0,-6333,27550,26850,26000,25300,24450,27200,25650,2193,7800,5000,18820,50,1,35862119,9378,10.31,0.50,12,0.13,2537.00,52580.00,27500,20230309,-4.91,13800,20220715,89.49,27500,-4.91,20230309,15000,74.33,20230103,27500,-4.91,20230309,13800,89.49,20220715,1.29,N,001430,5000,2193 억,,4613303,N,N,0,N,00,N
|
|
20230711,090117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26200,50,2,0.19,103006650,3910,1.87,26400,26450,26150,33950,18350,26150,26344.41,12.86,0,-2621,27550,26850,26000,25300,24450,27200,25650,2193,7800,5000,18820,50,1,35862119,9396,10.33,0.50,12,0.01,2537.00,52580.00,27500,20230309,-4.73,13800,20220715,89.86,27500,-4.73,20230309,15000,74.67,20230103,27500,-4.73,20230309,13800,89.86,20220715,1.29,N,001430,5000,2193 억,,4613303,N,N,0,N,00,N
|
|
20230710,160117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26150,800,2,3.16,5386819750,206375,219.88,25450,26700,25150,32950,17750,25350,26101.97,12.81,0,18703,26350,25850,25350,24850,24350,25600,24600,2193,7600,5000,18250,50,1,35862119,9378,10.31,0.50,12,0.58,2537.00,52580.00,27500,20230309,-4.91,13800,20220715,89.49,27500,-4.91,20230309,15000,74.33,20230103,27500,-4.91,20230309,13800,89.49,20220715,1.16,N,001430,5000,2193 억,,4594039,N,N,0,N,00,N
|
|
20230710,150116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26150,800,2,3.16,5128426150,196471,209.32,25450,26700,25150,32950,17750,25350,26102.71,12.81,0,19820,26350,25850,25350,24850,24350,25600,24600,2193,7600,5000,18250,50,1,35862119,9378,10.31,0.50,12,0.55,2537.00,52580.00,27500,20230309,-4.91,13800,20220715,89.49,27500,-4.91,20230309,15000,74.33,20230103,27500,-4.91,20230309,13800,89.49,20220715,1.16,N,001430,5000,2193 억,,4594039,N,N,0,N,00,N
|
|
20230710,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26050,700,2,2.76,4741853700,181650,193.53,25450,26700,25150,32950,17750,25350,26104.34,12.81,0,22437,26350,25850,25350,24850,24350,25600,24600,2193,7600,5000,18250,50,1,35862119,9342,10.27,0.50,12,0.51,2537.00,52580.00,27500,20230309,-5.27,13800,20220715,88.77,27500,-5.27,20230309,15000,73.67,20230103,27500,-5.27,20230309,13800,88.77,20220715,1.16,N,001430,5000,2193 억,,4594039,N,N,0,N,00,N
|
|
20230710,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26050,700,2,2.76,4328846500,165741,176.58,25450,26700,25150,32950,17750,25350,26118.14,12.81,0,22686,26350,25850,25350,24850,24350,25600,24600,2193,7600,5000,18250,50,1,35862119,9342,10.27,0.50,12,0.46,2537.00,52580.00,27500,20230309,-5.27,13800,20220715,88.77,27500,-5.27,20230309,15000,73.67,20230103,27500,-5.27,20230309,13800,88.77,20220715,1.16,N,001430,5000,2193 억,,4594039,N,N,0,N,00,N
|
|
20230710,120117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26000,650,2,2.56,4054065900,155225,165.38,25450,26700,25150,32950,17750,25350,26117.35,12.81,0,23644,26350,25850,25350,24850,24350,25600,24600,2193,7600,5000,18250,50,1,35862119,9324,10.25,0.49,12,0.43,2537.00,52580.00,27500,20230309,-5.45,13800,20220715,88.41,27500,-5.45,20230309,15000,73.33,20230103,27500,-5.45,20230309,13800,88.41,20220715,1.16,N,001430,5000,2193 억,,4594039,N,N,0,N,00,N
|
|
20230710,110116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26250,900,2,3.55,3640306150,139347,148.46,25450,26700,25150,32950,17750,25350,26124.04,12.81,0,27900,26350,25850,25350,24850,24350,25600,24600,2193,7600,5000,18250,50,1,35862119,9414,10.35,0.50,12,0.39,2537.00,52580.00,27500,20230309,-4.55,13800,20220715,90.22,27500,-4.55,20230309,15000,75.00,20230103,27500,-4.55,20230309,13800,90.22,20220715,1.16,N,001430,5000,2193 억,,4594039,N,N,0,N,00,N
|
|
20230710,100116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25500,150,2,0.59,530756500,20844,22.21,25450,25700,25150,32950,17750,25350,25463.27,12.81,0,2557,26350,25850,25350,24850,24350,25600,24600,2193,7600,5000,18250,50,1,35862119,9145,10.05,0.48,12,0.06,2537.00,52580.00,27500,20230309,-7.27,13800,20220715,84.78,27500,-7.27,20230309,15000,70.00,20230103,27500,-7.27,20230309,13800,84.78,20220715,1.16,N,001430,5000,2193 억,,4594039,N,N,0,N,00,N
|
|
20230710,090117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25400,50,2,0.20,21229800,834,0.89,25450,25550,25400,32950,17750,25350,25455.40,12.81,0,111,26350,25850,25350,24850,24350,25600,24600,2193,7600,5000,18250,50,1,35862119,9109,10.01,0.48,12,0.00,2537.00,52580.00,27500,20230309,-7.64,13800,20220715,84.06,27500,-7.64,20230309,15000,69.33,20230103,27500,-7.64,20230309,13800,84.06,20220715,1.16,N,001430,5000,2193 억,,4594039,N,N,0,N,00,N
|
|
20230707,160116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25350,-200,5,-0.78,2354530650,93231,32.55,25700,25850,24850,33200,17900,25550,25252.44,12.83,0,-14644,27150,26350,25400,24600,23650,26750,25000,2193,7650,5000,18390,50,1,35862119,9091,9.99,0.48,12,0.26,2537.00,52580.00,27500,20230309,-7.82,13800,20220715,83.70,27500,-7.82,20230309,15000,69.00,20230103,27500,-7.82,20230309,13800,83.70,20220715,1.13,N,001430,5000,2193 억,,4601175,N,N,6,N,00,N
|
|
20230707,150116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25250,-300,5,-1.17,2220561300,87943,30.71,25700,25850,24850,33200,17900,25550,25248.00,12.83,0,-15594,27150,26350,25400,24600,23650,26750,25000,2193,7650,5000,18390,50,1,35862119,9055,9.95,0.48,12,0.25,2537.00,52580.00,27500,20230309,-8.18,13800,20220715,82.97,27500,-8.18,20230309,15000,68.33,20230103,27500,-8.18,20230309,13800,82.97,20220715,1.13,N,001430,5000,2193 억,,4601175,N,N,6,N,00,N
|
|
20230707,140117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25250,-300,5,-1.17,1920426900,76092,26.57,25700,25850,24850,33200,17900,25550,25235.81,12.83,0,-10268,27150,26350,25400,24600,23650,26750,25000,2193,7650,5000,18390,50,1,35862119,9055,9.95,0.48,12,0.21,2537.00,52580.00,27500,20230309,-8.18,13800,20220715,82.97,27500,-8.18,20230309,15000,68.33,20230103,27500,-8.18,20230309,13800,82.97,20220715,1.13,N,001430,5000,2193 억,,4601175,N,N,6,N,00,N
|
|
20230707,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25050,-500,5,-1.96,1769405150,70098,24.48,25700,25850,24850,33200,17900,25550,25239.28,12.83,0,-8556,27150,26350,25400,24600,23650,26750,25000,2193,7650,5000,18390,50,1,35862119,8983,9.87,0.48,12,0.20,2537.00,52580.00,27500,20230309,-8.91,13800,20220715,81.52,27500,-8.91,20230309,15000,67.00,20230103,27500,-8.91,20230309,13800,81.52,20220715,1.13,N,001430,5000,2193 억,,4601175,N,N,6,N,00,N
|
|
20230707,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24950,-600,5,-2.35,1678368950,66451,23.20,25700,25850,24850,33200,17900,25550,25254.64,12.83,0,-8559,27150,26350,25400,24600,23650,26750,25000,2193,7650,5000,18390,50,1,35862119,8948,9.83,0.47,12,0.19,2537.00,52580.00,27500,20230309,-9.27,13800,20220715,80.80,27500,-9.27,20230309,15000,66.33,20230103,27500,-9.27,20230309,13800,80.80,20220715,1.13,N,001430,5000,2193 억,,4601175,N,N,6,N,00,N
|
|
20230707,110117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24900,-650,5,-2.54,1362398850,53912,18.83,25700,25850,24850,33200,17900,25550,25267.73,12.83,0,-8672,27150,26350,25400,24600,23650,26750,25000,2193,7650,5000,18390,50,1,35862119,8930,9.81,0.47,12,0.15,2537.00,52580.00,27500,20230309,-9.45,13800,20220715,80.43,27500,-9.45,20230309,15000,66.00,20230103,27500,-9.45,20230309,13800,80.43,20220715,1.13,N,001430,5000,2193 억,,4601175,N,N,6,N,00,N
|
|
20230707,100117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24950,-600,5,-2.35,1067190500,42092,14.70,25700,25850,24850,33200,17900,25550,25351.00,12.83,0,-6308,27150,26350,25400,24600,23650,26750,25000,2193,7650,5000,18390,50,1,35862119,8948,9.83,0.47,12,0.12,2537.00,52580.00,27500,20230309,-9.27,13800,20220715,80.80,27500,-9.27,20230309,15000,66.33,20230103,27500,-9.27,20230309,13800,80.80,20220715,1.13,N,001430,5000,2193 억,,4601175,N,N,6,N,00,N
|
|
20230707,090116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25550,0,3,0.00,95388850,3722,1.30,25700,25700,25450,33200,17900,25550,25643.00,12.83,0,-765,27150,26350,25400,24600,23650,26750,25000,2193,7650,5000,18390,50,1,35862119,9163,10.07,0.49,12,0.01,2537.00,52580.00,27500,20230309,-7.09,13800,20220715,85.14,27500,-7.09,20230309,15000,70.33,20230103,27500,-7.09,20230309,13800,85.14,20220715,1.13,N,001430,5000,2193 억,,4601175,N,N,6,N,00,N
|
|
20230706,160116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25550,800,2,3.23,7299732050,285906,225.18,24750,26200,24450,32150,17350,24750,25531.88,12.80,0,16184,25650,25200,24850,24400,24050,25025,24225,2193,7400,5000,17820,50,1,35862119,9163,10.07,0.49,12,0.80,2537.00,52580.00,27500,20230309,-7.09,13800,20220715,85.14,27500,-7.09,20230309,15000,70.33,20230103,27500,-7.09,20230309,13800,85.14,20220715,1.11,N,001430,5000,2193 억,,4591466,N,N,6,N,00,N
|
|
20230706,150116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25600,850,2,3.43,6856400600,268516,211.49,24750,26200,24450,32150,17350,24750,25534.42,12.80,0,17296,25650,25200,24850,24400,24050,25025,24225,2193,7400,5000,17820,50,1,35862119,9181,10.09,0.49,12,0.75,2537.00,52580.00,27500,20230309,-6.91,13800,20220715,85.51,27500,-6.91,20230309,15000,70.67,20230103,27500,-6.91,20230309,13800,85.51,20220715,1.11,N,001430,5000,2193 억,,4591466,N,N,884,N,00,N
|
|
20230706,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25650,900,2,3.64,6210499800,243320,191.64,24750,26200,24450,32150,17350,24750,25524.00,12.80,0,17382,25650,25200,24850,24400,24050,25025,24225,2193,7400,5000,17820,50,1,35862119,9199,10.11,0.49,12,0.68,2537.00,52580.00,27500,20230309,-6.73,13800,20220715,85.87,27500,-6.73,20230309,15000,71.00,20230103,27500,-6.73,20230309,13800,85.87,20220715,1.11,N,001430,5000,2193 억,,4591466,N,N,884,N,00,N
|
|
20230706,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25600,850,2,3.43,5593546800,219151,172.61,24750,26200,24450,32150,17350,24750,25523.71,12.80,0,21530,25650,25200,24850,24400,24050,25025,24225,2193,7400,5000,17820,50,1,35862119,9181,10.09,0.49,12,0.61,2537.00,52580.00,27500,20230309,-6.91,13800,20220715,85.51,27500,-6.91,20230309,15000,70.67,20230103,27500,-6.91,20230309,13800,85.51,20220715,1.11,N,001430,5000,2193 억,,4591466,N,N,884,N,00,N
|
|
20230706,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25650,900,2,3.64,5094934850,199712,157.30,24750,26200,24450,32150,17350,24750,25511.41,12.80,0,19766,25650,25200,24850,24400,24050,25025,24225,2193,7400,5000,17820,50,1,35862119,9199,10.11,0.49,12,0.56,2537.00,52580.00,27500,20230309,-6.73,13800,20220715,85.87,27500,-6.73,20230309,15000,71.00,20230103,27500,-6.73,20230309,13800,85.87,20220715,1.11,N,001430,5000,2193 억,,4591466,N,N,884,N,00,N
|
|
20230706,110116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25750,1000,2,4.04,4485608950,176013,138.63,24750,26200,24450,32150,17350,24750,25484.53,12.80,0,20788,25650,25200,24850,24400,24050,25025,24225,2193,7400,5000,17820,50,1,35862119,9234,10.15,0.49,12,0.49,2537.00,52580.00,27500,20230309,-6.36,13800,20220715,86.59,27500,-6.36,20230309,15000,71.67,20230103,27500,-6.36,20230309,13800,86.59,20220715,1.11,N,001430,5000,2193 억,,4591466,N,N,884,N,00,N
|
|
20230706,100116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25550,800,2,3.23,1908933850,76279,60.08,24750,25600,24450,32150,17350,24750,25025.68,12.80,0,12508,25650,25200,24850,24400,24050,25025,24225,2193,7400,5000,17820,50,1,35862119,9163,10.07,0.49,12,0.21,2537.00,52580.00,27500,20230309,-7.09,13800,20220715,85.14,27500,-7.09,20230309,15000,70.33,20230103,27500,-7.09,20230309,13800,85.14,20220715,1.11,N,001430,5000,2193 억,,4591466,N,N,884,N,00,N
|
|
20230706,090116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24600,-150,5,-0.61,384200800,15671,12.34,24750,24750,24450,32150,17350,24750,24516.67,12.80,0,3927,25650,25200,24850,24400,24050,25025,24225,2193,7400,5000,17820,50,1,35862119,8822,9.70,0.47,12,0.04,2537.00,52580.00,27500,20230309,-10.55,13800,20220715,78.26,27500,-10.55,20230309,15000,64.00,20230103,27500,-10.55,20230309,13800,78.26,20220715,1.11,N,001430,5000,2193 억,,4591466,N,N,884,N,00,N
|
|
20230705,160116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24750,-600,5,-2.37,3148289700,126571,95.43,25050,25300,24500,32950,17750,25350,24873.97,12.76,0,7498,25950,25650,25200,24900,24450,25425,24675,2193,7600,5000,18250,50,1,35862119,8876,9.76,0.47,12,0.35,2537.00,52580.00,27500,20230309,-10.00,13800,20220715,79.35,27500,-10.00,20230309,15000,65.00,20230103,27500,-10.00,20230309,13800,79.35,20220715,1.02,N,001430,5000,2193 억,,4575042,N,N,884,N,00,N
|
|
20230705,150116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24900,-450,5,-1.78,2887013850,116049,87.49,25050,25300,24500,32950,17750,25350,24877.54,12.76,0,8358,25950,25650,25200,24900,24450,25425,24675,2193,7600,5000,18250,50,1,35862119,8930,9.81,0.47,12,0.32,2537.00,52580.00,27500,20230309,-9.45,13800,20220715,80.43,27500,-9.45,20230309,15000,66.00,20230103,27500,-9.45,20230309,13800,80.43,20220715,1.02,N,001430,5000,2193 억,,4575042,N,N,85,N,00,N
|
|
20230705,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25000,-350,5,-1.38,2597354000,104439,78.74,25050,25300,24500,32950,17750,25350,24869.58,12.76,0,13906,25950,25650,25200,24900,24450,25425,24675,2193,7600,5000,18250,50,1,35862119,8966,9.85,0.48,12,0.29,2537.00,52580.00,27500,20230309,-9.09,13800,20220715,81.16,27500,-9.09,20230309,15000,66.67,20230103,27500,-9.09,20230309,13800,81.16,20220715,1.02,N,001430,5000,2193 억,,4575042,N,N,85,N,00,N
|
|
20230705,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24900,-450,5,-1.78,2213115650,89044,67.13,25050,25300,24500,32950,17750,25350,24854.18,12.76,0,19266,25950,25650,25200,24900,24450,25425,24675,2193,7600,5000,18250,50,1,35862119,8930,9.81,0.47,12,0.25,2537.00,52580.00,27500,20230309,-9.45,13800,20220715,80.43,27500,-9.45,20230309,15000,66.00,20230103,27500,-9.45,20230309,13800,80.43,20220715,1.02,N,001430,5000,2193 억,,4575042,N,N,85,N,00,N
|
|
20230705,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24800,-550,5,-2.17,1960704850,78902,59.49,25050,25300,24500,32950,17750,25350,24849.88,12.76,0,20060,25950,25650,25200,24900,24450,25425,24675,2193,7600,5000,18250,50,1,35862119,8894,9.78,0.47,12,0.22,2537.00,52580.00,27500,20230309,-9.82,13800,20220715,79.71,27500,-9.82,20230309,15000,65.33,20230103,27500,-9.82,20230309,13800,79.71,20220715,1.02,N,001430,5000,2193 억,,4575042,N,N,85,N,00,N
|
|
20230705,110116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24650,-700,5,-2.76,1530483150,61611,46.45,25050,25300,24500,32950,17750,25350,24841.07,12.76,0,16839,25950,25650,25200,24900,24450,25425,24675,2193,7600,5000,18250,50,1,35862119,8840,9.72,0.47,12,0.17,2537.00,52580.00,27500,20230309,-10.36,13800,20220715,78.62,27500,-10.36,20230309,15000,64.33,20230103,27500,-10.36,20230309,13800,78.62,20220715,1.02,N,001430,5000,2193 억,,4575042,N,N,85,N,00,N
|
|
20230705,100116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24600,-750,5,-2.96,1196692050,48031,36.21,25050,25300,24550,32950,17750,25350,24914.99,12.76,0,17625,25950,25650,25200,24900,24450,25425,24675,2193,7600,5000,18250,50,1,35862119,8822,9.70,0.47,12,0.13,2537.00,52580.00,27500,20230309,-10.55,13800,20220715,78.26,27500,-10.55,20230309,15000,64.00,20230103,27500,-10.55,20230309,13800,78.26,20220715,1.02,N,001430,5000,2193 억,,4575042,N,N,85,N,00,N
|
|
20230705,090116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25050,-300,5,-1.18,12124200,484,0.36,25050,25050,25050,32950,17750,25350,25050.00,12.76,0,-5,25950,25650,25200,24900,24450,25425,24675,2193,7600,5000,18250,50,1,35862119,8983,9.87,0.48,12,0.00,2537.00,52580.00,27500,20230309,-8.91,13800,20220715,81.52,27500,-8.91,20230309,15000,67.00,20230103,27500,-8.91,20230309,13800,81.52,20220715,1.02,N,001430,5000,2193 억,,4575042,N,N,85,N,00,N
|
|
20230704,160115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25350,-350,5,-1.36,3333886300,132352,103.84,25450,25500,24750,33400,18000,25700,25189.42,12.69,0,19499,26100,25900,25650,25450,25200,26000,25550,2193,7700,5000,18500,50,1,35862119,9091,9.99,0.48,12,0.37,2537.00,52580.00,27500,20230309,-7.82,13800,20220715,83.70,27500,-7.82,20230309,15000,69.00,20230103,27500,-7.82,20230309,13800,83.70,20220715,1.07,N,001430,5000,2193 억,,4551830,N,N,85,N,00,N
|
|
20230704,150115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25250,-450,5,-1.75,3182754100,126377,99.15,25450,25500,24750,33400,18000,25700,25184.60,12.69,0,19840,26100,25900,25650,25450,25200,26000,25550,2193,7700,5000,18500,50,1,35862119,9055,9.95,0.48,12,0.35,2537.00,52580.00,27500,20230309,-8.18,13800,20220715,82.97,27500,-8.18,20230309,15000,68.33,20230103,27500,-8.18,20230309,13800,82.97,20220715,1.07,N,001430,5000,2193 억,,4551830,N,N,2,N,00,N
|
|
20230704,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25300,-400,5,-1.56,2807514550,111594,87.55,25450,25500,24750,33400,18000,25700,25158.29,12.69,0,22961,26100,25900,25650,25450,25200,26000,25550,2193,7700,5000,18500,50,1,35862119,9073,9.97,0.48,12,0.31,2537.00,52580.00,27500,20230309,-8.00,13800,20220715,83.33,27500,-8.00,20230309,15000,68.67,20230103,27500,-8.00,20230309,13800,83.33,20220715,1.07,N,001430,5000,2193 억,,4551830,N,N,2,N,00,N
|
|
20230704,130115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25300,-400,5,-1.56,2598270000,103329,81.07,25450,25500,24750,33400,18000,25700,25145.60,12.69,0,24848,26100,25900,25650,25450,25200,26000,25550,2193,7700,5000,18500,50,1,35862119,9073,9.97,0.48,12,0.29,2537.00,52580.00,27500,20230309,-8.00,13800,20220715,83.33,27500,-8.00,20230309,15000,68.67,20230103,27500,-8.00,20230309,13800,83.33,20220715,1.07,N,001430,5000,2193 억,,4551830,N,N,2,N,00,N
|
|
20230704,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25350,-350,5,-1.36,2223106200,88422,69.37,25450,25500,24750,33400,18000,25700,25142.00,12.69,0,22845,26100,25900,25650,25450,25200,26000,25550,2193,7700,5000,18500,50,1,35862119,9091,9.99,0.48,12,0.25,2537.00,52580.00,27500,20230309,-7.82,13800,20220715,83.70,27500,-7.82,20230309,15000,69.00,20230103,27500,-7.82,20230309,13800,83.70,20220715,1.07,N,001430,5000,2193 억,,4551830,N,N,2,N,00,N
|
|
20230704,110115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25250,-450,5,-1.75,1864760300,74183,58.20,25450,25500,24750,33400,18000,25700,25137.29,12.69,0,20351,26100,25900,25650,25450,25200,26000,25550,2193,7700,5000,18500,50,1,35862119,9055,9.95,0.48,12,0.21,2537.00,52580.00,27500,20230309,-8.18,13800,20220715,82.97,27500,-8.18,20230309,15000,68.33,20230103,27500,-8.18,20230309,13800,82.97,20220715,1.07,N,001430,5000,2193 억,,4551830,N,N,2,N,00,N
|
|
20230704,100115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25400,-300,5,-1.17,1409914100,56165,44.06,25450,25500,24750,33400,18000,25700,25103.06,12.69,0,23287,26100,25900,25650,25450,25200,26000,25550,2193,7700,5000,18500,50,1,35862119,9109,10.01,0.48,12,0.16,2537.00,52580.00,27500,20230309,-7.64,13800,20220715,84.06,27500,-7.64,20230309,15000,69.33,20230103,27500,-7.64,20230309,13800,84.06,20220715,1.07,N,001430,5000,2193 억,,4551830,N,N,2,N,00,N
|
|
20230704,090115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25500,-200,5,-0.78,51190800,2013,1.58,25450,25500,25350,33400,18000,25700,25429.97,12.69,0,-155,26100,25900,25650,25450,25200,26000,25550,2193,7700,5000,18500,50,1,35862119,9145,10.05,0.48,12,0.01,2537.00,52580.00,27500,20230309,-7.27,13800,20220715,84.78,27500,-7.27,20230309,15000,70.00,20230103,27500,-7.27,20230309,13800,84.78,20220715,1.07,N,001430,5000,2193 억,,4551830,N,N,2,N,00,N
|
|
20230703,160115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25700,-50,5,-0.19,3256088700,127088,55.15,25600,25850,25400,33450,18050,25750,25620.67,12.65,0,11795,26316,26032,25516,25232,24716,26175,25375,2193,7700,5000,18540,50,1,35862119,9217,10.13,0.49,12,0.35,2537.00,52580.00,27500,20230309,-6.55,13800,20220715,86.23,27500,-6.55,20230309,15000,71.33,20230103,27500,-6.55,20230309,13800,86.23,20220715,1.08,N,001430,5000,2193 억,,4538190,N,N,2,N,00,N
|
|
20230703,150115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25650,-100,5,-0.39,3018232600,117828,51.13,25600,25850,25400,33450,18050,25750,25615.58,12.65,0,7007,26316,26032,25516,25232,24716,26175,25375,2193,7700,5000,18540,50,1,35862119,9199,10.11,0.49,12,0.33,2537.00,52580.00,27500,20230309,-6.73,13800,20220715,85.87,27500,-6.73,20230309,15000,71.00,20230103,27500,-6.73,20230309,13800,85.87,20220715,1.08,N,001430,5000,2193 억,,4538190,N,N,73,N,00,N
|
|
20230703,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25600,-150,5,-0.58,2763229400,107886,46.82,25600,25850,25400,33450,18050,25750,25612.49,12.65,0,4946,26316,26032,25516,25232,24716,26175,25375,2193,7700,5000,18540,50,1,35862119,9181,10.09,0.49,12,0.30,2537.00,52580.00,27500,20230309,-6.91,13800,20220715,85.51,27500,-6.91,20230309,15000,70.67,20230103,27500,-6.91,20230309,13800,85.51,20220715,1.08,N,001430,5000,2193 억,,4538190,N,N,73,N,00,N
|
|
20230703,130115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25550,-200,5,-0.78,2295233650,89582,38.88,25600,25850,25450,33450,18050,25750,25621.59,12.65,0,2277,26316,26032,25516,25232,24716,26175,25375,2193,7700,5000,18540,50,1,35862119,9163,10.07,0.49,12,0.25,2537.00,52580.00,27500,20230309,-7.09,13800,20220715,85.14,27500,-7.09,20230309,15000,70.33,20230103,27500,-7.09,20230309,13800,85.14,20220715,1.08,N,001430,5000,2193 억,,4538190,N,N,73,N,00,N
|
|
20230703,120114,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25500,-250,5,-0.97,1989826500,77615,33.68,25600,25850,25450,33450,18050,25750,25637.13,12.65,0,-809,26316,26032,25516,25232,24716,26175,25375,2193,7700,5000,18540,50,1,35862119,9145,10.05,0.48,12,0.22,2537.00,52580.00,27500,20230309,-7.27,13800,20220715,84.78,27500,-7.27,20230309,15000,70.00,20230103,27500,-7.27,20230309,13800,84.78,20220715,1.08,N,001430,5000,2193 억,,4538190,N,N,73,N,00,N
|
|
20230703,110116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25800,50,2,0.19,1650214150,64348,27.92,25600,25850,25450,33450,18050,25750,25645.15,12.65,0,-5497,26316,26032,25516,25232,24716,26175,25375,2193,7700,5000,18540,50,1,35862119,9252,10.17,0.49,12,0.18,2537.00,52580.00,27500,20230309,-6.18,13800,20220715,86.96,27500,-6.18,20230309,15000,72.00,20230103,27500,-6.18,20230309,13800,86.96,20220715,1.08,N,001430,5000,2193 억,,4538190,N,N,73,N,00,N
|
|
20230703,100115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25500,-250,5,-0.97,1051797350,41019,17.80,25600,25850,25450,33450,18050,25750,25641.70,12.65,0,-5832,26316,26032,25516,25232,24716,26175,25375,2193,7700,5000,18540,50,1,35862119,9145,10.05,0.48,12,0.11,2537.00,52580.00,27500,20230309,-7.27,13800,20220715,84.78,27500,-7.27,20230309,15000,70.00,20230103,27500,-7.27,20230309,13800,84.78,20220715,1.08,N,001430,5000,2193 억,,4538190,N,N,73,N,00,N
|
|
20230703,090116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25550,-200,5,-0.78,83240950,3260,1.41,25600,25600,25450,33450,18050,25750,25533.83,12.65,0,-1341,26316,26032,25516,25232,24716,26175,25375,2193,7700,5000,18540,50,1,35862119,9163,10.07,0.49,12,0.01,2537.00,52580.00,27500,20230309,-7.09,13800,20220715,85.14,27500,-7.09,20230309,15000,70.33,20230103,27500,-7.09,20230309,13800,85.14,20220715,1.08,N,001430,5000,2193 억,,4538190,N,N,73,N,00,N
|