KissMeData/001430/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

59 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	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	20240930	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	-350	5	-1.67	988405250	47673	40.69	21100	21100	20450	27150	14650	20900	20734.47	9.05	-12999	21466	21182	20816	20532	20166	21325	20675	2193	6250	5000	15880	50	1	35862119	7370	5.75	0.38	12	0.13	3576.00	54525.00	29500	20231116	-30.34	16640	20240805	23.50	27350	-24.86	20240226	16640	23.50	20240805	29500	-30.34	20231116	16640	23.50	20240805	0.95	N	001430	5000	2193 억	3245524	N	N	362	N	N
3	20240930	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	-350	5	-1.67	860007900	41432	35.36	21100	21100	20450	27150	14650	20900	20757.09	9.05	-13456	21466	21182	20816	20532	20166	21325	20675	2193	6250	5000	15880	50	1	35862119	7370	5.75	0.38	12	0.12	3576.00	54525.00	29500	20231116	-30.34	16640	20240805	23.50	27350	-24.86	20240226	16640	23.50	20240805	29500	-30.34	20231116	16640	23.50	20240805	0.95	N	001430	5000	2193 억	3245524	N	N	2617	N	N
4	20240930	140121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-100	5	-0.48	645939050	31045	26.50	21100	21100	20600	27150	14650	20900	20806.54	9.05	-11841	21466	21182	20816	20532	20166	21325	20675	2193	6250	5000	15880	50	1	35862119	7459	5.82	0.38	12	0.09	3576.00	54525.00	29500	20231116	-29.49	16640	20240805	25.00	27350	-23.95	20240226	16640	25.00	20240805	29500	-29.49	20231116	16640	25.00	20240805	0.95	N	001430	5000	2193 억	3245524	N	N	2617	N	N
5	20240930	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-100	5	-0.48	517512250	24853	21.21	21100	21100	20600	27150	14650	20900	20822.93	9.05	-8702	21466	21182	20816	20532	20166	21325	20675	2193	6250	5000	15880	50	1	35862119	7459	5.82	0.38	12	0.07	3576.00	54525.00	29500	20231116	-29.49	16640	20240805	25.00	27350	-23.95	20240226	16640	25.00	20240805	29500	-29.49	20231116	16640	25.00	20240805	0.95	N	001430	5000	2193 억	3245524	N	N	2617	N	N
6	20240930	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	-50	5	-0.24	445188950	21380	18.25	21100	21100	20600	27150	14650	20900	20822.68	9.05	-6369	21466	21182	20816	20532	20166	21325	20675	2193	6250	5000	15880	50	1	35862119	7477	5.83	0.38	12	0.06	3576.00	54525.00	29500	20231116	-29.32	16640	20240805	25.30	27350	-23.77	20240226	16640	25.30	20240805	29500	-29.32	20231116	16640	25.30	20240805	0.95	N	001430	5000	2193 억	3245524	N	N	2617	N	N
7	20240930	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20800	-100	5	-0.48	361021450	17328	14.79	21100	21100	20600	27150	14650	20900	20834.57	9.05	-3990	21466	21182	20816	20532	20166	21325	20675	2193	6250	5000	15880	50	1	35862119	7459	5.82	0.38	12	0.05	3576.00	54525.00	29500	20231116	-29.49	16640	20240805	25.00	27350	-23.95	20240226	16640	25.00	20240805	29500	-29.49	20231116	16640	25.00	20240805	0.95	N	001430	5000	2193 억	3245524	N	N	2617	N	N
8	20240930	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20750	-150	5	-0.72	137711850	6619	5.65	21100	21100	20600	27150	14650	20900	20805.54	9.05	-293	21466	21182	20816	20532	20166	21325	20675	2193	6250	5000	15880	50	1	35862119	7441	5.80	0.38	12	0.02	3576.00	54525.00	29500	20231116	-29.66	16640	20240805	24.70	27350	-24.13	20240226	16640	24.70	20240805	29500	-29.66	20231116	16640	24.70	20240805	0.95	N	001430	5000	2193 억	3245524	N	N	2617	N	N
9	20240930	090119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21050	150	2	0.72	16643850	790	0.67	21100	21100	21000	27150	14650	20900	21068.16	9.05	178	21466	21182	20816	20532	20166	21325	20675	2193	6250	5000	15880	50	1	35862119	7549	5.89	0.39	12	0.00	3576.00	54525.00	29500	20231116	-28.64	16640	20240805	26.50	27350	-23.03	20240226	16640	26.50	20240805	29500	-28.64	20231116	16640	26.50	20240805	0.95	N	001430	5000	2193 억	3245524	N	N	2617	N	N
10	20240927	160121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20900	300	2	1.46	2444498500	117026	155.91	20600	21100	20450	26750	14450	20600	20888.53	9.06	6310	20933	20766	20433	20266	19933	20850	20350	2193	6150	5000	15650	50	1	35862119	7495	5.84	0.38	12	0.33	3576.00	54525.00	29500	20231116	-29.15	16640	20240805	25.60	27350	-23.58	20240226	16640	25.60	20240805	29500	-29.15	20231116	16640	25.60	20240805	0.94	N	001430	5000	2193 억	3249185	N	N	2617	N	N
11	20240927	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	350	2	1.70	2238629750	107172	142.78	20600	21100	20450	26750	14450	20600	20888.25	9.06	9158	20933	20766	20433	20266	19933	20850	20350	2193	6150	5000	15650	50	1	35862119	7513	5.86	0.38	12	0.30	3576.00	54525.00	29500	20231116	-28.98	16640	20240805	25.90	27350	-23.40	20240226	16640	25.90	20240805	29500	-28.98	20231116	16640	25.90	20240805	0.94	N	001430	5000	2193 억	3249185	N	N	2626	N	N
12	20240927	140121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21000	400	2	1.94	1947180400	93269	124.26	20600	21100	20450	26750	14450	20600	20877.10	9.06	9650	20933	20766	20433	20266	19933	20850	20350	2193	6150	5000	15650	50	1	35862119	7531	5.87	0.39	12	0.26	3576.00	54525.00	29500	20231116	-28.81	16640	20240805	26.20	27350	-23.22	20240226	16640	26.20	20240805	29500	-28.81	20231116	16640	26.20	20240805	0.94	N	001430	5000	2193 억	3249185	N	N	2626	N	N
13	20240927	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21050	450	2	2.18	1575019250	75602	100.72	20600	21050	20450	26750	14450	20600	20833.10	9.06	8269	20933	20766	20433	20266	19933	20850	20350	2193	6150	5000	15650	50	1	35862119	7549	5.89	0.39	12	0.21	3576.00	54525.00	29500	20231116	-28.64	16640	20240805	26.50	27350	-23.03	20240226	16640	26.50	20240805	29500	-28.64	20231116	16640	26.50	20240805	0.94	N	001430	5000	2193 억	3249185	N	N	2626	N	N
14	20240927	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20950	350	2	1.70	1178538500	56710	75.55	20600	20950	20450	26750	14450	20600	20781.91	9.06	3765	20933	20766	20433	20266	19933	20850	20350	2193	6150	5000	15650	50	1	35862119	7513	5.86	0.38	12	0.16	3576.00	54525.00	29500	20231116	-28.98	16640	20240805	25.90	27350	-23.40	20240226	16640	25.90	20240805	29500	-28.98	20231116	16640	25.90	20240805	0.94	N	001430	5000	2193 억	3249185	N	N	2626	N	N
15	20240927	110121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20850	250	2	1.21	788275400	38040	50.68	20600	20900	20450	26750	14450	20600	20722.34	9.06	-614	20933	20766	20433	20266	19933	20850	20350	2193	6150	5000	15650	50	1	35862119	7477	5.83	0.38	12	0.11	3576.00	54525.00	29500	20231116	-29.32	16640	20240805	25.30	27350	-23.77	20240226	16640	25.30	20240805	29500	-29.32	20231116	16640	25.30	20240805	0.94	N	001430	5000	2193 억	3249185	N	N	2626	N	N
16	20240927	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20700	100	2	0.49	490591450	23701	31.58	20600	20850	20500	26750	14450	20600	20699.27	9.06	-1293	20933	20766	20433	20266	19933	20850	20350	2193	6150	5000	15650	50	1	35862119	7423	5.79	0.38	12	0.07	3576.00	54525.00	29500	20231116	-29.83	16640	20240805	24.40	27350	-24.31	20240226	16640	24.40	20240805	29500	-29.83	20231116	16640	24.40	20240805	0.94	N	001430	5000	2193 억	3249185	N	N	2626	N	N
17	20240927	090121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20550	-50	5	-0.24	12413950	604	0.80	20600	20650	20500	26750	14450	20600	20551.28	9.06	-235	20933	20766	20433	20266	19933	20850	20350	2193	6150	5000	15650	50	1	35862119	7370	5.75	0.38	12	0.00	3576.00	54525.00	29500	20231116	-30.34	16640	20240805	23.50	27350	-24.86	20240226	16640	23.50	20240805	29500	-30.34	20231116	16640	23.50	20240805	0.94	N	001430	5000	2193 억	3249185	N	N	2626	N	N
18	20240926	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20600	600	2	3.00	1532222400	75039	124.40	20150	20600	20100	26000	14000	20000	20418.89	9.02	20578	20800	20400	20200	19800	19600	20300	19700	2193	6000	5000	15200	50	1	35862119	7388	5.76	0.38	12	0.21	3576.00	54525.00	29500	20231116	-30.17	16640	20240805	23.80	27350	-24.68	20240226	16640	23.80	20240805	29500	-30.17	20231116	16640	23.80	20240805	0.94	N	001430	5000	2193 억	3235504	N	N	2626	N	N
19	20240926	150121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20500	500	2	2.50	1294638400	63473	105.22	20150	20550	20100	26000	14000	20000	20396.68	9.02	20464	20800	20400	20200	19800	19600	20300	19700	2193	6000	5000	15200	50	1	35862119	7352	5.73	0.38	12	0.18	3576.00	54525.00	29500	20231116	-30.51	16640	20240805	23.20	27350	-25.05	20240226	16640	23.20	20240805	29500	-30.51	20231116	16640	23.20	20240805	0.94	N	001430	5000	2193 억	3235504	N	N	1891	N	N
20	20240926	140121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	350	2	1.75	857146000	42096	69.79	20150	20500	20100	26000	14000	20000	20361.70	9.02	11561	20800	20400	20200	19800	19600	20300	19700	2193	6000	5000	15200	50	1	35862119	7298	5.69	0.37	12	0.12	3576.00	54525.00	29500	20231116	-31.02	16640	20240805	22.30	27350	-25.59	20240226	16640	22.30	20240805	29500	-31.02	20231116	16640	22.30	20240805	0.94	N	001430	5000	2193 억	3235504	N	N	1891	N	N
21	20240926	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	350	2	1.75	752627000	36963	61.28	20150	20500	20100	26000	14000	20000	20361.63	9.02	10552	20800	20400	20200	19800	19600	20300	19700	2193	6000	5000	15200	50	1	35862119	7298	5.69	0.37	12	0.10	3576.00	54525.00	29500	20231116	-31.02	16640	20240805	22.30	27350	-25.59	20240226	16640	22.30	20240805	29500	-31.02	20231116	16640	22.30	20240805	0.94	N	001430	5000	2193 억	3235504	N	N	1891	N	N
22	20240926	120121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	450	2	2.25	633930800	31151	51.64	20150	20500	20100	26000	14000	20000	20350.26	9.02	9640	20800	20400	20200	19800	19600	20300	19700	2193	6000	5000	15200	50	1	35862119	7334	5.72	0.38	12	0.09	3576.00	54525.00	29500	20231116	-30.68	16640	20240805	22.90	27350	-25.23	20240226	16640	22.90	20240805	29500	-30.68	20231116	16640	22.90	20240805	0.94	N	001430	5000	2193 억	3235504	N	N	1891	N	N
23	20240926	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	450	2	2.25	492557350	24234	40.17	20150	20500	20100	26000	14000	20000	20325.05	9.02	8029	20800	20400	20200	19800	19600	20300	19700	2193	6000	5000	15200	50	1	35862119	7334	5.72	0.38	12	0.07	3576.00	54525.00	29500	20231116	-30.68	16640	20240805	22.90	27350	-25.23	20240226	16640	22.90	20240805	29500	-30.68	20231116	16640	22.90	20240805	0.94	N	001430	5000	2193 억	3235504	N	N	1891	N	N
24	20240926	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20250	250	2	1.25	211845700	10478	17.37	20150	20350	20100	26000	14000	20000	20218.14	9.02	1508	20800	20400	20200	19800	19600	20300	19700	2193	6000	5000	15200	50	1	35862119	7262	5.66	0.37	12	0.03	3576.00	54525.00	29500	20231116	-31.36	16640	20240805	21.69	27350	-25.96	20240226	16640	21.69	20240805	29500	-31.36	20231116	16640	21.69	20240805	0.94	N	001430	5000	2193 억	3235504	N	N	1891	N	N
25	20240926	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20200	200	2	1.00	3002550	149	0.25	20150	20200	20150	26000	14000	20000	20151.34	9.02	121	20800	20400	20200	19800	19600	20300	19700	2193	6000	5000	15200	50	1	35862119	7244	5.65	0.37	12	0.00	3576.00	54525.00	29500	20231116	-31.53	16640	20240805	21.39	27350	-26.14	20240226	16640	21.39	20240805	29500	-31.53	20231116	16640	21.39	20240805	0.94	N	001430	5000	2193 억	3235504	N	N	1891	N	N
26	20240925	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20000	-450	5	-2.20	1215217800	60018	100.27	20550	20600	20000	26550	14350	20450	20247.56	9.10	-17540	20830	20640	20260	20070	19690	20735	20165	2193	6100	5000	15540	50	1	35862119	7172	5.59	0.37	12	0.17	3576.00	54525.00	29500	20231116	-32.20	16640	20240805	20.19	27350	-26.87	20240226	16640	20.19	20240805	29500	-32.20	20231116	16640	20.19	20240805	0.95	N	001430	5000	2193 억	3262149	N	N	1891	N	N
27	20240925	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20150	-300	5	-1.47	1070800450	52847	88.29	20550	20600	20000	26550	14350	20450	20262.28	9.10	-14408	20830	20640	20260	20070	19690	20735	20165	2193	6100	5000	15540	50	1	35862119	7226	5.63	0.37	12	0.15	3576.00	54525.00	29500	20231116	-31.69	16640	20240805	21.09	27350	-26.33	20240226	16640	21.09	20240805	29500	-31.69	20231116	16640	21.09	20240805	0.95	N	001430	5000	2193 억	3262149	N	N	103	N	N
28	20240925	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20150	-300	5	-1.47	744589900	36653	61.24	20550	20600	20100	26550	14350	20450	20314.57	9.10	-8303	20830	20640	20260	20070	19690	20735	20165	2193	6100	5000	15540	50	1	35862119	7226	5.63	0.37	12	0.10	3576.00	54525.00	29500	20231116	-31.69	16640	20240805	21.09	27350	-26.33	20240226	16640	21.09	20240805	29500	-31.69	20231116	16640	21.09	20240805	0.95	N	001430	5000	2193 억	3262149	N	N	103	N	N
29	20240925	130121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20200	-250	5	-1.22	668308850	32881	54.93	20550	20600	20100	26550	14350	20450	20325.08	9.10	-6506	20830	20640	20260	20070	19690	20735	20165	2193	6100	5000	15540	50	1	35862119	7244	5.65	0.37	12	0.09	3576.00	54525.00	29500	20231116	-31.53	16640	20240805	21.39	27350	-26.14	20240226	16640	21.39	20240805	29500	-31.53	20231116	16640	21.39	20240805	0.95	N	001430	5000	2193 억	3262149	N	N	103	N	N
30	20240925	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20150	-300	5	-1.47	581792350	28591	47.77	20550	20600	20100	26550	14350	20450	20348.79	9.10	-5406	20830	20640	20260	20070	19690	20735	20165	2193	6100	5000	15540	50	1	35862119	7226	5.63	0.37	12	0.08	3576.00	54525.00	29500	20231116	-31.69	16640	20240805	21.09	27350	-26.33	20240226	16640	21.09	20240805	29500	-31.69	20231116	16640	21.09	20240805	0.95	N	001430	5000	2193 억	3262149	N	N	103	N	N
31	20240925	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20250	-200	5	-0.98	501814950	24628	41.15	20550	20600	20150	26550	14350	20450	20375.79	9.10	-3835	20830	20640	20260	20070	19690	20735	20165	2193	6100	5000	15540	50	1	35862119	7262	5.66	0.37	12	0.07	3576.00	54525.00	29500	20231116	-31.36	16640	20240805	21.69	27350	-25.96	20240226	16640	21.69	20240805	29500	-31.36	20231116	16640	21.69	20240805	0.95	N	001430	5000	2193 억	3262149	N	N	103	N	N
32	20240925	100121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20250	-200	5	-0.98	393770800	19290	32.23	20550	20600	20150	26550	14350	20450	20413.21	9.10	-1081	20830	20640	20260	20070	19690	20735	20165	2193	6100	5000	15540	50	1	35862119	7262	5.66	0.37	12	0.05	3576.00	54525.00	29500	20231116	-31.36	16640	20240805	21.69	27350	-25.96	20240226	16640	21.69	20240805	29500	-31.36	20231116	16640	21.69	20240805	0.95	N	001430	5000	2193 억	3262149	N	N	103	N	N
33	20240925	090121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	0	3	0.00	68543300	3348	5.59	20550	20600	20300	26550	14350	20450	20472.91	9.10	-428	20830	20640	20260	20070	19690	20735	20165	2193	6100	5000	15540	50	1	35862119	7334	5.72	0.38	12	0.01	3576.00	54525.00	29500	20231116	-30.68	16640	20240805	22.90	27350	-25.23	20240226	16640	22.90	20240805	29500	-30.68	20231116	16640	22.90	20240805	0.95	N	001430	5000	2193 억	3262149	N	N	103	N	N
34	20240924	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20450	500	2	2.51	1211275390	59735	204.17	20200	20450	19880	25900	13970	19950	20277.40	9.04	28461	20450	20200	20000	19750	19550	20100	19650	2193	5950	5000	15160	50	1	35862119	7334	5.72	0.38	12	0.17	3576.00	54525.00	29500	20231116	-30.68	16640	20240805	22.90	27350	-25.23	20240226	16640	22.90	20240805	29500	-30.68	20231116	16640	22.90	20240805	0.93	N	001430	5000	2193 억	3240305	N	N	103	N	N
35	20240924	150119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20400	450	2	2.26	999875340	49385	168.80	20200	20450	19880	25900	13970	19950	20246.54	9.04	23776	20450	20200	20000	19750	19550	20100	19650	2193	5950	5000	15160	50	1	35862119	7316	5.70	0.37	12	0.14	3576.00	54525.00	29500	20231116	-30.85	16640	20240805	22.60	27350	-25.41	20240226	16640	22.60	20240805	29500	-30.85	20231116	16640	22.60	20240805	0.93	N	001430	5000	2193 억	3240305	N	N	524	N	N
36	20240924	140119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	400	2	2.01	731592490	36222	123.81	20200	20350	19880	25900	13970	19950	20197.46	9.04	16525	20450	20200	20000	19750	19550	20100	19650	2193	5950	5000	15160	50	1	35862119	7298	5.69	0.37	12	0.10	3576.00	54525.00	29500	20231116	-31.02	16640	20240805	22.30	27350	-25.59	20240226	16640	22.30	20240805	29500	-31.02	20231116	16640	22.30	20240805	0.93	N	001430	5000	2193 억	3240305	N	N	524	N	N
37	20240924	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20350	400	2	2.01	627441140	31088	106.26	20200	20350	19880	25900	13970	19950	20182.74	9.04	14752	20450	20200	20000	19750	19550	20100	19650	2193	5950	5000	15160	50	1	35862119	7298	5.69	0.37	12	0.09	3576.00	54525.00	29500	20231116	-31.02	16640	20240805	22.30	27350	-25.59	20240226	16640	22.30	20240805	29500	-31.02	20231116	16640	22.30	20240805	0.93	N	001430	5000	2193 억	3240305	N	N	524	N	N
38	20240924	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20300	350	2	1.75	548574390	27204	92.98	20200	20350	19880	25900	13970	19950	20165.21	9.04	13660	20450	20200	20000	19750	19550	20100	19650	2193	5950	5000	15160	50	1	35862119	7280	5.68	0.37	12	0.08	3576.00	54525.00	29500	20231116	-31.19	16640	20240805	22.00	27350	-25.78	20240226	16640	22.00	20240805	29500	-31.19	20231116	16640	22.00	20240805	0.93	N	001430	5000	2193 억	3240305	N	N	524	N	N
39	20240924	110119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20150	200	2	1.00	199799190	9971	34.08	20200	20200	19880	25900	13970	19950	20038.03	9.04	165	20450	20200	20000	19750	19550	20100	19650	2193	5950	5000	15160	50	1	35862119	7226	5.63	0.37	12	0.03	3576.00	54525.00	29500	20231116	-31.69	16640	20240805	21.09	27350	-26.33	20240226	16640	21.09	20240805	29500	-31.69	20231116	16640	21.09	20240805	0.93	N	001430	5000	2193 억	3240305	N	N	524	N	N
40	20240924	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20000	50	2	0.25	113580540	5685	19.43	20200	20200	19880	25900	13970	19950	19978.99	9.04	-1373	20450	20200	20000	19750	19550	20100	19650	2193	5950	5000	15160	50	1	35862119	7172	5.59	0.37	12	0.02	3576.00	54525.00	29500	20231116	-32.20	16640	20240805	20.19	27350	-26.87	20240226	16640	20.19	20240805	29500	-32.20	20231116	16640	20.19	20240805	0.93	N	001430	5000	2193 억	3240305	N	N	524	N	N
41	20240924	090119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20200	250	2	1.25	3150200	156	0.53	20200	20200	20100	25900	13970	19950	20193.59	9.04	59	20450	20200	20000	19750	19550	20100	19650	2193	5950	5000	15160	50	1	35862119	7244	5.65	0.37	12	0.00	3576.00	54525.00	29500	20231116	-31.53	16640	20240805	21.39	27350	-26.14	20240226	16640	21.39	20240805	29500	-31.53	20231116	16640	21.39	20240805	0.93	N	001430	5000	2193 억	3240305	N	N	524	N	N
42	20240923	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19950	-150	5	-0.75	583986880	29230	29.51	20200	20250	19800	26100	14100	20100	19979.03	9.06	-5774	20666	20382	20016	19732	19366	20525	19875	2193	6000	5000	15270	10	1	35862119	7154	5.58	0.37	12	0.08	3576.00	54525.00	29500	20231116	-32.37	16640	20240805	19.89	27350	-27.06	20240226	16640	19.89	20240805	29500	-32.37	20231116	16640	19.89	20240805	0.93	N	001430	5000	2193 억	3249354	N	N	524	N	N
43	20240923	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19970	-130	5	-0.65	494700940	24759	24.99	20200	20250	19800	26100	14100	20100	19980.65	9.06	-3898	20666	20382	20016	19732	19366	20525	19875	2193	6000	5000	15270	10	1	35862119	7162	5.58	0.37	12	0.07	3576.00	54525.00	29500	20231116	-32.31	16640	20240805	20.01	27350	-26.98	20240226	16640	20.01	20240805	29500	-32.31	20231116	16640	20.01	20240805	0.93	N	001430	5000	2193 억	3249354	N	N	7116	N	N
44	20240923	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20050	-50	5	-0.25	402826640	20164	20.36	20200	20250	19800	26100	14100	20100	19977.52	9.06	-3419	20666	20382	20016	19732	19366	20525	19875	2193	6000	5000	15270	50	1	35862119	7190	5.61	0.37	12	0.06	3576.00	54525.00	29500	20231116	-32.03	16640	20240805	20.49	27350	-26.69	20240226	16640	20.49	20240805	29500	-32.03	20231116	16640	20.49	20240805	0.93	N	001430	5000	2193 억	3249354	N	N	7116	N	N
45	20240923	130119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20050	-50	5	-0.25	346176160	17332	17.50	20200	20250	19800	26100	14100	20100	19973.24	9.06	-3644	20666	20382	20016	19732	19366	20525	19875	2193	6000	5000	15270	50	1	35862119	7190	5.61	0.37	12	0.05	3576.00	54525.00	29500	20231116	-32.03	16640	20240805	20.49	27350	-26.69	20240226	16640	20.49	20240805	29500	-32.03	20231116	16640	20.49	20240805	0.93	N	001430	5000	2193 억	3249354	N	N	7116	N	N
46	20240923	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20100	0	3	0.00	286848900	14373	14.51	20200	20250	19800	26100	14100	20100	19957.48	9.06	-3125	20666	20382	20016	19732	19366	20525	19875	2193	6000	5000	15270	50	1	35862119	7208	5.62	0.37	12	0.04	3576.00	54525.00	29500	20231116	-31.86	16640	20240805	20.79	27350	-26.51	20240226	16640	20.79	20240805	29500	-31.86	20231116	16640	20.79	20240805	0.93	N	001430	5000	2193 억	3249354	N	N	7116	N	N
47	20240923	110119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19990	-110	5	-0.55	258974260	12981	13.10	20200	20250	19800	26100	14100	20100	19950.25	9.06	-3497	20666	20382	20016	19732	19366	20525	19875	2193	6000	5000	15270	10	1	35862119	7169	5.59	0.37	12	0.04	3576.00	54525.00	29500	20231116	-32.24	16640	20240805	20.13	27350	-26.91	20240226	16640	20.13	20240805	29500	-32.24	20231116	16640	20.13	20240805	0.93	N	001430	5000	2193 억	3249354	N	N	7116	N	N
48	20240923	100119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19950	-150	5	-0.75	169888100	8509	8.59	20200	20250	19800	26100	14100	20100	19965.70	9.06	-3228	20666	20382	20016	19732	19366	20525	19875	2193	6000	5000	15270	10	1	35862119	7154	5.58	0.37	12	0.02	3576.00	54525.00	29500	20231116	-32.37	16640	20240805	19.89	27350	-27.06	20240226	16640	19.89	20240805	29500	-32.37	20231116	16640	19.89	20240805	0.93	N	001430	5000	2193 억	3249354	N	N	7116	N	N
49	20240923	090119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20000	-100	5	-0.50	27186500	1354	1.37	20200	20250	20000	26100	14100	20100	20078.66	9.06	-164	20666	20382	20016	19732	19366	20525	19875	2193	6000	5000	15270	50	1	35862119	7172	5.59	0.37	12	0.00	3576.00	54525.00	29500	20231116	-32.20	16640	20240805	20.19	27350	-26.87	20240226	16640	20.19	20240805	29500	-32.20	20231116	16640	20.19	20240805	0.93	N	001430	5000	2193 억	3249354	N	N	7116	N	N
50	20240913	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19540	410	2	2.14	1187926240	61677	106.54	19040	19540	18960	24850	13400	19130	19260.07	9.01	6259	19303	19216	19093	19006	18883	19260	19050	2193	5720	5000	14530	10	1	35862119	7007	5.46	0.36	12	0.17	3576.00	54525.00	29500	20231116	-33.76	16640	20240805	17.43	27350	-28.56	20240226	16640	17.43	20240805	29500	-33.76	20231116	16640	17.43	20240805	1.02	N	001430	5000	2193 억	3230787	N	N	425	N	N
51	20240913	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19430	300	2	1.57	1067541450	55496	95.86	19040	19440	18960	24850	13400	19130	19236.37	9.01	3634	19303	19216	19093	19006	18883	19260	19050	2193	5720	5000	14530	10	1	35862119	6968	5.43	0.36	12	0.15	3576.00	54525.00	29500	20231116	-34.14	16640	20240805	16.77	27350	-28.96	20240226	16640	16.77	20240805	29500	-34.14	20231116	16640	16.77	20240805	1.02	N	001430	5000	2193 억	3230787	N	N	5116	N	N
52	20240913	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19390	260	2	1.36	971375760	50534	87.29	19040	19440	18960	24850	13400	19130	19222.22	9.01	5023	19303	19216	19093	19006	18883	19260	19050	2193	5720	5000	14530	10	1	35862119	6954	5.42	0.36	12	0.14	3576.00	54525.00	29500	20231116	-34.27	16640	20240805	16.53	27350	-29.10	20240226	16640	16.53	20240805	29500	-34.27	20231116	16640	16.53	20240805	1.02	N	001430	5000	2193 억	3230787	N	N	5116	N	N
53	20240913	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19390	260	2	1.36	896603980	46670	80.62	19040	19440	18960	24850	13400	19130	19211.57	9.01	6968	19303	19216	19093	19006	18883	19260	19050	2193	5720	5000	14530	10	1	35862119	6954	5.42	0.36	12	0.13	3576.00	54525.00	29500	20231116	-34.27	16640	20240805	16.53	27350	-29.10	20240226	16640	16.53	20240805	29500	-34.27	20231116	16640	16.53	20240805	1.02	N	001430	5000	2193 억	3230787	N	N	5116	N	N
54	20240913	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19310	180	2	0.94	758396410	39534	68.29	19040	19340	18960	24850	13400	19130	19183.40	9.01	7977	19303	19216	19093	19006	18883	19260	19050	2193	5720	5000	14530	10	1	35862119	6925	5.40	0.35	12	0.11	3576.00	54525.00	29500	20231116	-34.54	16640	20240805	16.05	27350	-29.40	20240226	16640	16.05	20240805	29500	-34.54	20231116	16640	16.05	20240805	1.02	N	001430	5000	2193 억	3230787	N	N	5116	N	N
55	20240913	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19300	170	2	0.89	662258470	34555	59.69	19040	19310	18960	24850	13400	19130	19165.34	9.01	8972	19303	19216	19093	19006	18883	19260	19050	2193	5720	5000	14530	10	1	35862119	6921	5.40	0.35	12	0.10	3576.00	54525.00	29500	20231116	-34.58	16640	20240805	15.99	27350	-29.43	20240226	16640	15.99	20240805	29500	-34.58	20231116	16640	15.99	20240805	1.02	N	001430	5000	2193 억	3230787	N	N	5116	N	N
56	20240913	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19250	120	2	0.63	550590550	28756	49.67	19040	19310	18960	24850	13400	19130	19146.98	9.01	9818	19303	19216	19093	19006	18883	19260	19050	2193	5720	5000	14530	10	1	35862119	6903	5.38	0.35	12	0.08	3576.00	54525.00	29500	20231116	-34.75	16640	20240805	15.69	27350	-29.62	20240226	16640	15.69	20240805	29500	-34.75	20231116	16640	15.69	20240805	1.02	N	001430	5000	2193 억	3230787	N	N	5116	N	N
57	20240913	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19210	80	2	0.42	23651440	1240	2.14	19040	19240	19040	24850	13400	19130	19073.74	9.01	-192	19303	19216	19093	19006	18883	19260	19050	2193	5720	5000	14530	10	1	35862119	6889	5.37	0.35	12	0.00	3576.00	54525.00	29500	20231116	-34.88	16640	20240805	15.44	27350	-29.76	20240226	16640	15.44	20240805	29500	-34.88	20231116	16640	15.44	20240805	1.02	N	001430	5000	2193 억	3230787	N	N	5116	N	N
58	20240912	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19130	150	2	0.79	1099684000	57618	77.31	18990	19180	18970	24650	13290	18980	19085.73	9.02	-8757	19353	19166	19013	18826	18673	19090	18750	2193	5670	5000	14420	10	1	35862119	6860	5.35	0.35	12	0.16	3576.00	54525.00	29500	20231116	-35.15	16640	20240805	14.96	27350	-30.05	20240226	16640	14.96	20240805	29500	-35.15	20231116	16640	14.96	20240805	1.05	N	001430	5000	2193 억	3236147	N	N	5111	N	N
59	20240912	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19030	50	2	0.26	743227170	38961	52.27	18990	19180	18970	24650	13290	18980	19076.18	9.02	-12978	19353	19166	19013	18826	18673	19090	18750	2193	5670	5000	14420	10	1	35862119	6825	5.32	0.35	12	0.11	3576.00	54525.00	29500	20231116	-35.49	16640	20240805	14.36	27350	-30.42	20240226	16640	14.36	20240805	29500	-35.49	20231116	16640	14.36	20240805	1.05	N	001430	5000	2193 억	3236147	N	N	2205	N	N
60	20240912	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19090	110	2	0.58	577995380	30302	40.66	18990	19180	18970	24650	13290	18980	19074.50	9.02	-14438	19353	19166	19013	18826	18673	19090	18750	2193	5670	5000	14420	10	1	35862119	6846	5.34	0.35	12	0.08	3576.00	54525.00	29500	20231116	-35.29	16640	20240805	14.72	27350	-30.20	20240226	16640	14.72	20240805	29500	-35.29	20231116	16640	14.72	20240805	1.05	N	001430	5000	2193 억	3236147	N	N	2205	N	N
61	20240912	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19050	70	2	0.37	455134280	23847	32.00	18990	19180	18970	24650	13290	18980	19085.60	9.02	-11055	19353	19166	19013	18826	18673	19090	18750	2193	5670	5000	14420	10	1	35862119	6832	5.33	0.35	12	0.07	3576.00	54525.00	29500	20231116	-35.42	16640	20240805	14.48	27350	-30.35	20240226	16640	14.48	20240805	29500	-35.42	20231116	16640	14.48	20240805	1.05	N	001430	5000	2193 억	3236147	N	N	2205	N	N
62	20240912	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19050	70	2	0.37	385287730	20184	27.08	18990	19180	18970	24650	13290	18980	19088.77	9.02	-8960	19353	19166	19013	18826	18673	19090	18750	2193	5670	5000	14420	10	1	35862119	6832	5.33	0.35	12	0.06	3576.00	54525.00	29500	20231116	-35.42	16640	20240805	14.48	27350	-30.35	20240226	16640	14.48	20240805	29500	-35.42	20231116	16640	14.48	20240805	1.05	N	001430	5000	2193 억	3236147	N	N	2205	N	N
63	20240912	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19130	150	2	0.79	230690770	12088	16.22	18990	19180	18970	24650	13290	18980	19084.28	9.02	-3329	19353	19166	19013	18826	18673	19090	18750	2193	5670	5000	14420	10	1	35862119	6860	5.35	0.35	12	0.03	3576.00	54525.00	29500	20231116	-35.15	16640	20240805	14.96	27350	-30.05	20240226	16640	14.96	20240805	29500	-35.15	20231116	16640	14.96	20240805	1.05	N	001430	5000	2193 억	3236147	N	N	2205	N	N
64	20240912	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19130	150	2	0.79	149648420	7845	10.53	18990	19180	18970	24650	13290	18980	19075.64	9.02	-2757	19353	19166	19013	18826	18673	19090	18750	2193	5670	5000	14420	10	1	35862119	6860	5.35	0.35	12	0.02	3576.00	54525.00	29500	20231116	-35.15	16640	20240805	14.96	27350	-30.05	20240226	16640	14.96	20240805	29500	-35.15	20231116	16640	14.96	20240805	1.05	N	001430	5000	2193 억	3236147	N	N	2205	N	N
65	20240912	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19000	20	2	0.11	26586110	1400	1.88	18990	19000	18990	24650	13290	18980	18990.08	9.02	235	19353	19166	19013	18826	18673	19090	18750	2193	5670	5000	14420	10	1	35862119	6814	5.31	0.35	12	0.00	3576.00	54525.00	29500	20231116	-35.59	16640	20240805	14.18	27350	-30.53	20240226	16640	14.18	20240805	29500	-35.59	20231116	16640	14.18	20240805	1.05	N	001430	5000	2193 억	3236147	N	N	2205	N	N
66	20240911	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	18980	140	2	0.74	1418520820	74514	97.77	19020	19200	18860	24450	13190	18840	19037.05	9.03	-72	19426	19132	18986	18692	18546	19060	18620	2193	5610	5000	14310	10	1	35862119	6807	5.31	0.35	12	0.21	3576.00	54525.00	29500	20231116	-35.66	16640	20240805	14.06	27350	-30.60	20240226	16640	14.06	20240805	29500	-35.66	20231116	16640	14.06	20240805	1.07	N	001430	5000	2193 억	3237491	N	N	2205	N	N
67	20240911	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19000	160	2	0.85	1328434690	69769	91.55	19020	19200	18860	24450	13190	18840	19040.47	9.03	-1241	19426	19132	18986	18692	18546	19060	18620	2193	5610	5000	14310	10	1	35862119	6814	5.31	0.35	12	0.19	3576.00	54525.00	29500	20231116	-35.59	16640	20240805	14.18	27350	-30.53	20240226	16640	14.18	20240805	29500	-35.59	20231116	16640	14.18	20240805	1.07	N	001430	5000	2193 억	3237491	N	N	2384	N	N
68	20240911	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19090	250	2	1.33	1150283260	60409	79.26	19020	19200	18860	24450	13190	18840	19041.59	9.03	2432	19426	19132	18986	18692	18546	19060	18620	2193	5610	5000	14310	10	1	35862119	6846	5.34	0.35	12	0.17	3576.00	54525.00	29500	20231116	-35.29	16640	20240805	14.72	27350	-30.20	20240226	16640	14.72	20240805	29500	-35.29	20231116	16640	14.72	20240805	1.07	N	001430	5000	2193 억	3237491	N	N	2384	N	N
69	20240911	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19110	270	2	1.43	833348700	43781	57.45	19020	19200	18860	24450	13190	18840	19034.48	9.03	-1866	19426	19132	18986	18692	18546	19060	18620	2193	5610	5000	14310	10	1	35862119	6853	5.34	0.35	12	0.12	3576.00	54525.00	29500	20231116	-35.22	16640	20240805	14.84	27350	-30.13	20240226	16640	14.84	20240805	29500	-35.22	20231116	16640	14.84	20240805	1.07	N	001430	5000	2193 억	3237491	N	N	2384	N	N
70	20240911	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19110	270	2	1.43	538272140	28270	37.09	19020	19200	18860	24450	13190	18840	19040.40	9.03	-1979	19426	19132	18986	18692	18546	19060	18620	2193	5610	5000	14310	10	1	35862119	6853	5.34	0.35	12	0.08	3576.00	54525.00	29500	20231116	-35.22	16640	20240805	14.84	27350	-30.13	20240226	16640	14.84	20240805	29500	-35.22	20231116	16640	14.84	20240805	1.07	N	001430	5000	2193 억	3237491	N	N	2384	N	N
71	20240911	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	18980	140	2	0.74	404969370	21269	27.91	19020	19200	18860	24450	13190	18840	19040.36	9.03	-1027	19426	19132	18986	18692	18546	19060	18620	2193	5610	5000	14310	10	1	35862119	6807	5.31	0.35	12	0.06	3576.00	54525.00	29500	20231116	-35.66	16640	20240805	14.06	27350	-30.60	20240226	16640	14.06	20240805	29500	-35.66	20231116	16640	14.06	20240805	1.07	N	001430	5000	2193 억	3237491	N	N	2384	N	N
72	20240911	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19090	250	2	1.33	124392560	6518	8.55	19020	19200	18860	24450	13190	18840	19084.47	9.03	800	19426	19132	18986	18692	18546	19060	18620	2193	5610	5000	14310	10	1	35862119	6846	5.34	0.35	12	0.02	3576.00	54525.00	29500	20231116	-35.29	16640	20240805	14.72	27350	-30.20	20240226	16640	14.72	20240805	29500	-35.29	20231116	16640	14.72	20240805	1.07	N	001430	5000	2193 억	3237491	N	N	2384	N	N
73	20240911	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19020	180	2	0.96	2358480	124	0.16	19020	19020	19020	24450	13190	18840	19020.00	9.03	84	19426	19132	18986	18692	18546	19060	18620	2193	5610	5000	14310	10	1	35862119	6821	5.32	0.35	12	0.00	3576.00	54525.00	29500	20231116	-35.53	16640	20240805	14.30	27350	-30.46	20240226	16640	14.30	20240805	29500	-35.53	20231116	16640	14.30	20240805	1.07	N	001430	5000	2193 억	3237491	N	N	2384	N	N
74	20240910	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	18840	-210	5	-1.10	1448268840	76003	178.28	18950	19280	18840	24750	13340	19050	19055.72	9.10	-25857	19576	19312	18936	18672	18296	19445	18805	2193	5700	5000	14470	10	1	35862119	6756	5.27	0.35	12	0.21	3576.00	54525.00	29500	20231116	-36.14	16640	20240805	13.22	27350	-31.12	20240226	16640	13.22	20240805	29500	-36.14	20231116	16640	13.22	20240805	1.09	N	001430	5000	2193 억	3263998	N	N	2384	N	N
75	20240910	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19010	-40	5	-0.21	1273220570	66740	156.55	18950	19280	18950	24750	13340	19050	19077.32	9.10	-26743	19576	19312	18936	18672	18296	19445	18805	2193	5700	5000	14470	10	1	35862119	6817	5.32	0.35	12	0.19	3576.00	54525.00	29500	20231116	-35.56	16640	20240805	14.24	27350	-30.49	20240226	16640	14.24	20240805	29500	-35.56	20231116	16640	14.24	20240805	1.09	N	001430	5000	2193 억	3263998	N	N	2083	N	N
76	20240910	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19060	10	2	0.05	1116402880	58515	137.26	18950	19280	18950	24750	13340	19050	19078.92	9.10	-21155	19576	19312	18936	18672	18296	19445	18805	2193	5700	5000	14470	10	1	35862119	6835	5.33	0.35	12	0.16	3576.00	54525.00	29500	20231116	-35.39	16640	20240805	14.54	27350	-30.31	20240226	16640	14.54	20240805	29500	-35.39	20231116	16640	14.54	20240805	1.09	N	001430	5000	2193 억	3263998	N	N	2083	N	N
77	20240910	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19200	150	2	0.79	1000537270	52448	123.03	18950	19280	18950	24750	13340	19050	19076.75	9.10	-18259	19576	19312	18936	18672	18296	19445	18805	2193	5700	5000	14470	10	1	35862119	6886	5.37	0.35	12	0.15	3576.00	54525.00	29500	20231116	-34.92	16640	20240805	15.38	27350	-29.80	20240226	16640	15.38	20240805	29500	-34.92	20231116	16640	15.38	20240805	1.09	N	001430	5000	2193 억	3263998	N	N	2083	N	N
78	20240910	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19210	160	2	0.84	879238630	46114	108.17	18950	19280	18950	24750	13340	19050	19066.63	9.10	-14631	19576	19312	18936	18672	18296	19445	18805	2193	5700	5000	14470	10	1	35862119	6889	5.37	0.35	12	0.13	3576.00	54525.00	29500	20231116	-34.88	16640	20240805	15.44	27350	-29.76	20240226	16640	15.44	20240805	29500	-34.88	20231116	16640	15.44	20240805	1.09	N	001430	5000	2193 억	3263998	N	N	2083	N	N
79	20240910	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19050	0	3	0.00	687726800	36116	84.72	18950	19150	18950	24750	13340	19050	19042.16	9.10	-14526	19576	19312	18936	18672	18296	19445	18805	2193	5700	5000	14470	10	1	35862119	6832	5.33	0.35	12	0.10	3576.00	54525.00	29500	20231116	-35.42	16640	20240805	14.48	27350	-30.35	20240226	16640	14.48	20240805	29500	-35.42	20231116	16640	14.48	20240805	1.09	N	001430	5000	2193 억	3263998	N	N	2083	N	N
80	20240910	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19060	10	2	0.05	216270920	11363	26.65	18950	19150	18950	24750	13340	19050	19032.91	9.10	-3963	19576	19312	18936	18672	18296	19445	18805	2193	5700	5000	14470	10	1	35862119	6835	5.33	0.35	12	0.03	3576.00	54525.00	29500	20231116	-35.39	16640	20240805	14.54	27350	-30.31	20240226	16640	14.54	20240805	29500	-35.39	20231116	16640	14.54	20240805	1.09	N	001430	5000	2193 억	3263998	N	N	2083	N	N
81	20240910	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19050	0	3	0.00	3529910	186	0.44	18950	19050	18950	24750	13340	19050	18978.01	9.10	-30	19576	19312	18936	18672	18296	19445	18805	2193	5700	5000	14470	10	1	35862119	6832	5.33	0.35	12	0.00	3576.00	54525.00	29500	20231116	-35.42	16640	20240805	14.48	27350	-30.35	20240226	16640	14.48	20240805	29500	-35.42	20231116	16640	14.48	20240805	1.09	N	001430	5000	2193 억	3263998	N	N	2083	N	N
82	20240909	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19050	140	2	0.74	806674390	42522	59.25	18670	19200	18560	24550	13240	18910	18970.27	9.09	3158	19943	19426	19163	18646	18383	19295	18515	2193	5640	5000	14370	10	1	35862119	6832	5.33	0.35	12	0.12	3576.00	54525.00	29500	20231116	-35.42	16640	20240805	14.48	27350	-30.35	20240226	16640	14.48	20240805	29500	-35.42	20231116	16640	14.48	20240805	1.13	N	001430	5000	2193 억	3260909	N	N	2083	N	N
83	20240909	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19100	190	2	1.00	735150290	38764	54.02	18670	19200	18560	24550	13240	18910	18964.77	9.09	1396	19943	19426	19163	18646	18383	19295	18515	2193	5640	5000	14370	10	1	35862119	6850	5.34	0.35	12	0.11	3576.00	54525.00	29500	20231116	-35.25	16640	20240805	14.78	27350	-30.16	20240226	16640	14.78	20240805	29500	-35.25	20231116	16640	14.78	20240805	1.13	N	001430	5000	2193 억	3260909	N	N	8	N	N
84	20240909	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19050	140	2	0.74	650188440	34316	47.82	18670	19150	18560	24550	13240	18910	18947.09	9.09	1398	19943	19426	19163	18646	18383	19295	18515	2193	5640	5000	14370	10	1	35862119	6832	5.33	0.35	12	0.10	3576.00	54525.00	29500	20231116	-35.42	16640	20240805	14.48	27350	-30.35	20240226	16640	14.48	20240805	29500	-35.42	20231116	16640	14.48	20240805	1.13	N	001430	5000	2193 억	3260909	N	N	8	N	N
85	20240909	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19080	170	2	0.90	431079960	22823	31.80	18670	19130	18560	24550	13240	18910	18887.96	9.09	-3973	19943	19426	19163	18646	18383	19295	18515	2193	5640	5000	14370	10	1	35862119	6842	5.34	0.35	12	0.06	3576.00	54525.00	29500	20231116	-35.32	16640	20240805	14.66	27350	-30.24	20240226	16640	14.66	20240805	29500	-35.32	20231116	16640	14.66	20240805	1.13	N	001430	5000	2193 억	3260909	N	N	8	N	N
86	20240909	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19120	210	2	1.11	365124990	19365	26.99	18670	19130	18560	24550	13240	18910	18854.89	9.09	-2493	19943	19426	19163	18646	18383	19295	18515	2193	5640	5000	14370	10	1	35862119	6857	5.35	0.35	12	0.05	3576.00	54525.00	29500	20231116	-35.19	16640	20240805	14.90	27350	-30.09	20240226	16640	14.90	20240805	29500	-35.19	20231116	16640	14.90	20240805	1.13	N	001430	5000	2193 억	3260909	N	N	8	N	N
87	20240909	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	18990	80	2	0.42	286162140	15214	21.20	18670	19050	18560	24550	13240	18910	18809.13	9.09	-2465	19943	19426	19163	18646	18383	19295	18515	2193	5640	5000	14370	10	1	35862119	6810	5.31	0.35	12	0.04	3576.00	54525.00	29500	20231116	-35.63	16640	20240805	14.12	27350	-30.57	20240226	16640	14.12	20240805	29500	-35.63	20231116	16640	14.12	20240805	1.13	N	001430	5000	2193 억	3260909	N	N	8	N	N
88	20240909	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	18840	-70	5	-0.37	186239170	9938	13.85	18670	18900	18560	24550	13240	18910	18740.11	9.09	-4090	19943	19426	19163	18646	18383	19295	18515	2193	5640	5000	14370	10	1	35862119	6756	5.27	0.35	12	0.03	3576.00	54525.00	29500	20231116	-36.14	16640	20240805	13.22	27350	-31.12	20240226	16640	13.22	20240805	29500	-36.14	20231116	16640	13.22	20240805	1.13	N	001430	5000	2193 억	3260909	N	N	8	N	N
89	20240909	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	18590	-320	5	-1.69	33238350	1781	2.48	18670	18670	18590	24550	13240	18910	18662.75	9.09	-183	19943	19426	19163	18646	18383	19295	18515	2193	5640	5000	14370	10	1	35862119	6667	5.20	0.34	12	0.00	3576.00	54525.00	29500	20231116	-36.98	16640	20240805	11.72	27350	-32.03	20240226	16640	11.72	20240805	29500	-36.98	20231116	16640	11.72	20240805	1.13	N	001430	5000	2193 억	3260909	N	N	8	N	N
90	20240906	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	18910	-590	5	-3.03	1361350490	71350	115.45	19680	19680	18900	25350	13650	19500	19081.31	9.14	-12710	19953	19726	19533	19306	19113	19710	19290	2193	5850	5000	14820	10	1	35862119	6782	5.29	0.35	12	0.20	3576.00	54525.00	29500	20231116	-35.90	16640	20240805	13.64	27350	-30.86	20240226	16640	13.64	20240805	29500	-35.90	20231116	16640	13.64	20240805	1.14	N	001430	5000	2193 억	3276581	N	N	8	N	N
91	20240906	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	18920	-580	5	-2.97	1266666540	66346	107.36	19680	19680	18900	25350	13650	19500	19091.83	9.14	-10520	19953	19726	19533	19306	19113	19710	19290	2193	5850	5000	14820	10	1	35862119	6785	5.29	0.35	12	0.19	3576.00	54525.00	29500	20231116	-35.86	16640	20240805	13.70	27350	-30.82	20240226	16640	13.70	20240805	29500	-35.86	20231116	16640	13.70	20240805	1.14	N	001430	5000	2193 억	3276581	N	N	22	N	N
92	20240906	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19070	-430	5	-2.21	1056367390	55252	89.40	19680	19680	18950	25350	13650	19500	19119.08	9.14	-9877	19953	19726	19533	19306	19113	19710	19290	2193	5850	5000	14820	10	1	35862119	6839	5.33	0.35	12	0.15	3576.00	54525.00	29500	20231116	-35.36	16640	20240805	14.60	27350	-30.27	20240226	16640	14.60	20240805	29500	-35.36	20231116	16640	14.60	20240805	1.14	N	001430	5000	2193 억	3276581	N	N	22	N	N
93	20240906	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19080	-420	5	-2.15	861021920	44990	72.80	19680	19680	18950	25350	13650	19500	19138.07	9.14	-7589	19953	19726	19533	19306	19113	19710	19290	2193	5850	5000	14820	10	1	35862119	6842	5.34	0.35	12	0.13	3576.00	54525.00	29500	20231116	-35.32	16640	20240805	14.66	27350	-30.24	20240226	16640	14.66	20240805	29500	-35.32	20231116	16640	14.66	20240805	1.14	N	001430	5000	2193 억	3276581	N	N	22	N	N
94	20240906	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19130	-370	5	-1.90	749206580	39133	63.32	19680	19680	18950	25350	13650	19500	19145.14	9.14	-6427	19953	19726	19533	19306	19113	19710	19290	2193	5850	5000	14820	10	1	35862119	6860	5.35	0.35	12	0.11	3576.00	54525.00	29500	20231116	-35.15	16640	20240805	14.96	27350	-30.05	20240226	16640	14.96	20240805	29500	-35.15	20231116	16640	14.96	20240805	1.14	N	001430	5000	2193 억	3276581	N	N	22	N	N
95	20240906	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19190	-310	5	-1.59	587636870	30691	49.66	19680	19680	18950	25350	13650	19500	19146.88	9.14	-5101	19953	19726	19533	19306	19113	19710	19290	2193	5850	5000	14820	10	1	35862119	6882	5.37	0.35	12	0.09	3576.00	54525.00	29500	20231116	-34.95	16640	20240805	15.32	27350	-29.84	20240226	16640	15.32	20240805	29500	-34.95	20231116	16640	15.32	20240805	1.14	N	001430	5000	2193 억	3276581	N	N	22	N	N
96	20240906	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19030	-470	5	-2.41	448469390	23416	37.89	19680	19680	18950	25350	13650	19500	19152.26	9.14	-5565	19953	19726	19533	19306	19113	19710	19290	2193	5850	5000	14820	10	1	35862119	6825	5.32	0.35	12	0.07	3576.00	54525.00	29500	20231116	-35.49	16640	20240805	14.36	27350	-30.42	20240226	16640	14.36	20240805	29500	-35.49	20231116	16640	14.36	20240805	1.14	N	001430	5000	2193 억	3276581	N	N	22	N	N
97	20240906	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19500	0	3	0.00	7253070	370	0.60	19680	19680	19490	25350	13650	19500	19602.89	9.14	27	19953	19726	19533	19306	19113	19710	19290	2193	5850	5000	14820	10	1	35862119	6993	5.45	0.36	12	0.00	3576.00	54525.00	29500	20231116	-33.90	16640	20240805	17.19	27350	-28.70	20240226	16640	17.19	20240805	29500	-33.90	20231116	16640	17.19	20240805	1.14	N	001430	5000	2193 억	3276581	N	N	22	N	N
98	20240905	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19500	0	3	0.00	1204935310	61682	106.28	19500	19760	19340	25350	13650	19500	19534.64	9.12	5888	20046	19772	19576	19302	19106	19675	19205	2193	5850	5000	14820	10	1	35862119	6993	5.45	0.36	12	0.17	3576.00	54525.00	29500	20231116	-33.90	16640	20240805	17.19	27350	-28.70	20240226	16640	17.19	20240805	29500	-33.90	20231116	16640	17.19	20240805	1.15	N	001430	5000	2193 억	3270656	N	N	22	N	N
99	20240905	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19410	-90	5	-0.46	1045911970	53489	92.16	19500	19760	19400	25350	13650	19500	19553.78	9.12	6103	20046	19772	19576	19302	19106	19675	19205	2193	5850	5000	14820	10	1	35862119	6961	5.43	0.36	12	0.15	3576.00	54525.00	29500	20231116	-34.20	16640	20240805	16.65	27350	-29.03	20240226	16640	16.65	20240805	29500	-34.20	20231116	16640	16.65	20240805	1.15	N	001430	5000	2193 억	3270656	N	N	79	N	N
100	20240905	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19510	10	2	0.05	829182210	42355	72.98	19500	19760	19400	25350	13650	19500	19576.96	9.12	6530	20046	19772	19576	19302	19106	19675	19205	2193	5850	5000	14820	10	1	35862119	6997	5.46	0.36	12	0.12	3576.00	54525.00	29500	20231116	-33.86	16640	20240805	17.25	27350	-28.67	20240226	16640	17.25	20240805	29500	-33.86	20231116	16640	17.25	20240805	1.15	N	001430	5000	2193 억	3270656	N	N	79	N	N
101	20240905	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19590	90	2	0.46	669878820	34209	58.94	19500	19760	19400	25350	13650	19500	19581.95	9.12	5688	20046	19772	19576	19302	19106	19675	19205	2193	5850	5000	14820	10	1	35862119	7025	5.48	0.36	12	0.10	3576.00	54525.00	29500	20231116	-33.59	16640	20240805	17.73	27350	-28.37	20240226	16640	17.73	20240805	29500	-33.59	20231116	16640	17.73	20240805	1.15	N	001430	5000	2193 억	3270656	N	N	79	N	N
102	20240905	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19630	130	2	0.67	481712130	24577	42.35	19500	19760	19400	25350	13650	19500	19600.12	9.12	5779	20046	19772	19576	19302	19106	19675	19205	2193	5850	5000	14820	10	1	35862119	7040	5.49	0.36	12	0.07	3576.00	54525.00	29500	20231116	-33.46	16640	20240805	17.97	27350	-28.23	20240226	16640	17.97	20240805	29500	-33.46	20231116	16640	17.97	20240805	1.15	N	001430	5000	2193 억	3270656	N	N	79	N	N
103	20240905	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19500	0	3	0.00	357156190	18198	31.36	19500	19760	19400	25350	13650	19500	19626.13	9.12	5645	20046	19772	19576	19302	19106	19675	19205	2193	5850	5000	14820	10	1	35862119	6993	5.45	0.36	12	0.05	3576.00	54525.00	29500	20231116	-33.90	16640	20240805	17.19	27350	-28.70	20240226	16640	17.19	20240805	29500	-33.90	20231116	16640	17.19	20240805	1.15	N	001430	5000	2193 억	3270656	N	N	79	N	N
104	20240905	100116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19700	200	2	1.03	172339250	8757	15.09	19500	19760	19500	25350	13650	19500	19680.19	9.12	3169	20046	19772	19576	19302	19106	19675	19205	2193	5850	5000	14820	10	1	35862119	7065	5.51	0.36	12	0.02	3576.00	54525.00	29500	20231116	-33.22	16640	20240805	18.39	27350	-27.97	20240226	16640	18.39	20240805	29500	-33.22	20231116	16640	18.39	20240805	1.15	N	001430	5000	2193 억	3270656	N	N	79	N	N
105	20240905	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19560	60	2	0.31	3084200	158	0.27	19500	19590	19500	25350	13650	19500	19520.38	9.12	-20	20046	19772	19576	19302	19106	19675	19205	2193	5850	5000	14820	10	1	35862119	7015	5.47	0.36	12	0.00	3576.00	54525.00	29500	20231116	-33.69	16640	20240805	17.55	27350	-28.48	20240226	16640	17.55	20240805	29500	-33.69	20231116	16640	17.55	20240805	1.15	N	001430	5000	2193 억	3270656	N	N	79	N	N
106	20240904	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19500	-500	5	-2.50	1132747170	57859	98.95	19620	19850	19380	26000	14000	20000	19578.05	9.12	-3605	20406	20202	19996	19792	19586	20305	19895	2193	6000	5000	15200	10	1	35862119	6993	5.45	0.36	12	0.16	3576.00	54525.00	29500	20231116	-33.90	16640	20240805	17.19	27350	-28.70	20240226	16640	17.19	20240805	29500	-33.90	20231116	16640	17.19	20240805	1.16	N	001430	5000	2193 억	3270387	N	N	79	N	N
107	20240904	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19590	-410	5	-2.05	1026551710	52426	89.66	19620	19850	19380	26000	14000	20000	19580.97	9.12	-1852	20406	20202	19996	19792	19586	20305	19895	2193	6000	5000	15200	10	1	35862119	7025	5.48	0.36	12	0.15	3576.00	54525.00	29500	20231116	-33.59	16640	20240805	17.73	27350	-28.37	20240226	16640	17.73	20240805	29500	-33.59	20231116	16640	17.73	20240805	1.16	N	001430	5000	2193 억	3270387	N	N	4694	N	N
108	20240904	140116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19610	-390	5	-1.95	877550140	44812	76.64	19620	19850	19380	26000	14000	20000	19582.93	9.12	-1261	20406	20202	19996	19792	19586	20305	19895	2193	6000	5000	15200	10	1	35862119	7033	5.48	0.36	12	0.12	3576.00	54525.00	29500	20231116	-33.53	16640	20240805	17.85	27350	-28.30	20240226	16640	17.85	20240805	29500	-33.53	20231116	16640	17.85	20240805	1.16	N	001430	5000	2193 억	3270387	N	N	4694	N	N
109	20240904	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19620	-380	5	-1.90	788914380	40297	68.92	19620	19850	19380	26000	14000	20000	19577.50	9.12	-83	20406	20202	19996	19792	19586	20305	19895	2193	6000	5000	15200	10	1	35862119	7036	5.49	0.36	12	0.11	3576.00	54525.00	29500	20231116	-33.49	16640	20240805	17.91	27350	-28.26	20240226	16640	17.91	20240805	29500	-33.49	20231116	16640	17.91	20240805	1.16	N	001430	5000	2193 억	3270387	N	N	4694	N	N
110	20240904	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19700	-300	5	-1.50	683383320	34923	59.72	19620	19850	19380	26000	14000	20000	19568.29	9.12	2261	20406	20202	19996	19792	19586	20305	19895	2193	6000	5000	15200	10	1	35862119	7065	5.51	0.36	12	0.10	3576.00	54525.00	29500	20231116	-33.22	16640	20240805	18.39	27350	-27.97	20240226	16640	18.39	20240805	29500	-33.22	20231116	16640	18.39	20240805	1.16	N	001430	5000	2193 억	3270387	N	N	4694	N	N
111	20240904	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19760	-240	5	-1.20	597294080	30565	52.27	19620	19790	19380	26000	14000	20000	19541.77	9.12	4098	20406	20202	19996	19792	19586	20305	19895	2193	6000	5000	15200	10	1	35862119	7086	5.53	0.36	12	0.09	3576.00	54525.00	29500	20231116	-33.02	16640	20240805	18.75	27350	-27.75	20240226	16640	18.75	20240805	29500	-33.02	20231116	16640	18.75	20240805	1.16	N	001430	5000	2193 억	3270387	N	N	4694	N	N
112	20240904	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19580	-420	5	-2.10	396453850	20321	34.75	19620	19720	19380	26000	14000	20000	19509.56	9.12	-1214	20406	20202	19996	19792	19586	20305	19895	2193	6000	5000	15200	10	1	35862119	7022	5.48	0.36	12	0.06	3576.00	54525.00	29500	20231116	-33.63	16640	20240805	17.67	27350	-28.41	20240226	16640	17.67	20240805	29500	-33.63	20231116	16640	17.67	20240805	1.16	N	001430	5000	2193 억	3270387	N	N	4694	N	N
113	20240904	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19630	-370	5	-1.85	17260700	879	1.50	19620	19700	19620	26000	14000	20000	19636.75	9.12	146	20406	20202	19996	19792	19586	20305	19895	2193	6000	5000	15200	10	1	35862119	7040	5.49	0.36	12	0.00	3576.00	54525.00	29500	20231116	-33.46	16640	20240805	17.97	27350	-28.23	20240226	16640	17.97	20240805	29500	-33.46	20231116	16640	17.97	20240805	1.16	N	001430	5000	2193 억	3270387	N	N	4694	N	N
114	20240903	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20000	210	2	1.06	1172909390	58433	149.28	19980	20200	19790	25700	13860	19790	20072.72	9.06	19717	20463	20126	19863	19526	19263	19995	19395	2193	5910	5000	15040	50	1	35862119	7172	5.59	0.37	12	0.16	3576.00	54525.00	29500	20231116	-32.20	16640	20240805	20.19	27350	-26.87	20240226	16640	20.19	20240805	29500	-32.20	20231116	16640	20.19	20240805	1.17	N	001430	5000	2193 억	3248663	N	N	4694	N	N
115	20240903	150115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19980	190	2	0.96	1035889790	51583	131.78	19980	20200	19790	25700	13860	19790	20082.00	9.06	19466	20463	20126	19863	19526	19263	19995	19395	2193	5910	5000	15040	10	1	35862119	7165	5.59	0.37	12	0.14	3576.00	54525.00	29500	20231116	-32.27	16640	20240805	20.07	27350	-26.95	20240226	16640	20.07	20240805	29500	-32.27	20231116	16640	20.07	20240805	1.17	N	001430	5000	2193 억	3248663	N	N	55	N	N
116	20240903	140116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20100	310	2	1.57	813917090	40499	103.47	19980	20200	19790	25700	13860	19790	20097.21	9.06	18394	20463	20126	19863	19526	19263	19995	19395	2193	5910	5000	15040	50	1	35862119	7208	5.62	0.37	12	0.11	3576.00	54525.00	29500	20231116	-31.86	16640	20240805	20.79	27350	-26.51	20240226	16640	20.79	20240805	29500	-31.86	20231116	16640	20.79	20240805	1.17	N	001430	5000	2193 억	3248663	N	N	55	N	N
117	20240903	130116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20150	360	2	1.82	720677340	35863	91.62	19980	20200	19790	25700	13860	19790	20095.29	9.06	18522	20463	20126	19863	19526	19263	19995	19395	2193	5910	5000	15040	50	1	35862119	7226	5.63	0.37	12	0.10	3576.00	54525.00	29500	20231116	-31.69	16640	20240805	21.09	27350	-26.33	20240226	16640	21.09	20240805	29500	-31.69	20231116	16640	21.09	20240805	1.17	N	001430	5000	2193 억	3248663	N	N	55	N	N
118	20240903	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20050	260	2	1.31	646110890	32158	82.16	19980	20200	19790	25700	13860	19790	20091.76	9.06	19049	20463	20126	19863	19526	19263	19995	19395	2193	5910	5000	15040	50	1	35862119	7190	5.61	0.37	12	0.09	3576.00	54525.00	29500	20231116	-32.03	16640	20240805	20.49	27350	-26.69	20240226	16640	20.49	20240805	29500	-32.03	20231116	16640	20.49	20240805	1.17	N	001430	5000	2193 억	3248663	N	N	55	N	N
119	20240903	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20050	260	2	1.31	551872190	27470	70.18	19980	20200	19790	25700	13860	19790	20090.00	9.06	18605	20463	20126	19863	19526	19263	19995	19395	2193	5910	5000	15040	50	1	35862119	7190	5.61	0.37	12	0.08	3576.00	54525.00	29500	20231116	-32.03	16640	20240805	20.49	27350	-26.69	20240226	16640	20.49	20240805	29500	-32.03	20231116	16640	20.49	20240805	1.17	N	001430	5000	2193 억	3248663	N	N	55	N	N
120	20240903	100115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20150	360	2	1.82	449901340	22408	57.25	19980	20200	19790	25700	13860	19790	20077.71	9.06	17130	20463	20126	19863	19526	19263	19995	19395	2193	5910	5000	15040	50	1	35862119	7226	5.63	0.37	12	0.06	3576.00	54525.00	29500	20231116	-31.69	16640	20240805	21.09	27350	-26.33	20240226	16640	21.09	20240805	29500	-31.69	20231116	16640	21.09	20240805	1.17	N	001430	5000	2193 억	3248663	N	N	55	N	N
121	20240903	090116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19860	70	2	0.35	419450	21	0.05	19980	19980	19860	25700	13860	19790	19973.81	9.06	11	20463	20126	19863	19526	19263	19995	19395	2193	5910	5000	15040	10	1	35862119	7122	5.55	0.36	12	0.00	3576.00	54525.00	29500	20231116	-32.68	16640	20240805	19.35	27350	-27.39	20240226	16640	19.35	20240805	29500	-32.68	20231116	16640	19.35	20240805	1.17	N	001430	5000	2193 억	3248663	N	N	55	N	N
122	20240902	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19790	-200	5	-1.00	776121910	39089	79.55	19830	20200	19600	25950	14000	19990	19855.50	9.07	-12274	20250	20120	19860	19730	19470	20185	19795	2193	5960	5000	15190	10	1	35862119	7097	5.53	0.36	12	0.11	3576.00	54525.00	29500	20231116	-32.92	16640	20240805	18.93	27350	-27.64	20240226	16640	18.93	20240805	29500	-32.92	20231116	16640	18.93	20240805	1.17	N	001430	5000	2193 억	3251387	N	N	55	N	N
123	20240902	150116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19860	-130	5	-0.65	628767560	31655	64.42	19830	20200	19600	25950	14000	19990	19863.14	9.07	-8580	20250	20120	19860	19730	19470	20185	19795	2193	5960	5000	15190	10	1	35862119	7122	5.55	0.36	12	0.09	3576.00	54525.00	29500	20231116	-32.68	16640	20240805	19.35	27350	-27.39	20240226	16640	19.35	20240805	29500	-32.68	20231116	16640	19.35	20240805	1.17	N	001430	5000	2193 억	3251387	N	N	4	N	N
124	20240902	140116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19930	-60	5	-0.30	556458090	28026	57.04	19830	20200	19600	25950	14000	19990	19855.07	9.07	-7196	20250	20120	19860	19730	19470	20185	19795	2193	5960	5000	15190	10	1	35862119	7147	5.57	0.37	12	0.08	3576.00	54525.00	29500	20231116	-32.44	16640	20240805	19.77	27350	-27.13	20240226	16640	19.77	20240805	29500	-32.44	20231116	16640	19.77	20240805	1.17	N	001430	5000	2193 억	3251387	N	N	4	N	N
125	20240902	130116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19990	0	3	0.00	489565990	24676	50.22	19830	20200	19600	25950	14000	19990	19839.76	9.07	-5872	20250	20120	19860	19730	19470	20185	19795	2193	5960	5000	15190	10	1	35862119	7169	5.59	0.37	12	0.07	3576.00	54525.00	29500	20231116	-32.24	16640	20240805	20.13	27350	-26.91	20240226	16640	20.13	20240805	29500	-32.24	20231116	16640	20.13	20240805	1.17	N	001430	5000	2193 억	3251387	N	N	4	N	N
126	20240902	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19870	-120	5	-0.60	428076610	21597	43.95	19830	20200	19600	25950	14000	19990	19821.11	9.07	-4651	20250	20120	19860	19730	19470	20185	19795	2193	5960	5000	15190	10	1	35862119	7126	5.56	0.36	12	0.06	3576.00	54525.00	29500	20231116	-32.64	16640	20240805	19.41	27350	-27.35	20240226	16640	19.41	20240805	29500	-32.64	20231116	16640	19.41	20240805	1.17	N	001430	5000	2193 억	3251387	N	N	4	N	N
127	20240902	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	20100	110	2	0.55	355831000	17975	36.58	19830	20200	19600	25950	14000	19990	19795.88	9.07	-2877	20250	20120	19860	19730	19470	20185	19795	2193	5960	5000	15190	50	1	35862119	7208	5.62	0.37	12	0.05	3576.00	54525.00	29500	20231116	-31.86	16640	20240805	20.79	27350	-26.51	20240226	16640	20.79	20240805	29500	-31.86	20231116	16640	20.79	20240805	1.17	N	001430	5000	2193 억	3251387	N	N	4	N	N
128	20240902	100115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19800	-190	5	-0.95	266014140	13469	27.41	19830	20200	19600	25950	14000	19990	19750.10	9.07	-2441	20250	20120	19860	19730	19470	20185	19795	2193	5960	5000	15190	10	1	35862119	7101	5.54	0.36	12	0.04	3576.00	54525.00	29500	20231116	-32.88	16640	20240805	18.99	27350	-27.61	20240226	16640	18.99	20240805	29500	-32.88	20231116	16640	18.99	20240805	1.17	N	001430	5000	2193 억	3251387	N	N	4	N	N
129	20240902	090115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	19760	-230	5	-1.15	6416190	324	0.66	19830	19830	19750	25950	14000	19990	19803.06	9.07	-193	20250	20120	19860	19730	19470	20185	19795	2193	5960	5000	15190	10	1	35862119	7086	5.53	0.36	12	0.00	3576.00	54525.00	29500	20231116	-33.02	16640	20240805	18.75	27350	-27.75	20240226	16640	18.75	20240805	29500	-33.02	20231116	16640	18.75	20240805	1.17	N	001430	5000	2193 억	3251387	N	N	4	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History