KissMeData/001430/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 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	20240531	160121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	600	2	2.70	1346841850	59474	72.38	22250	22800	22200	28850	15550	22200	22651.68	9.61	19155	23000	22600	22350	21950	21700	22475	21825	2193	6650	5000	16870	50	1	35862119	8177	6.38	0.42	12	0.17	3576.00	54525.00	29800	20230727	-23.49	19980	20240124	14.11	27350	-16.64	20240226	19980	14.11	20240124	29800	-23.49	20230727	19980	14.11	20240124	1.62	N	001430	5000	2193 억	3447531	N	N	13	N	N
3	20240531	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22500	300	2	1.35	1062668250	46980	57.17	22250	22800	22200	28850	15550	22200	22626.83	9.61	12607	23000	22600	22350	21950	21700	22475	21825	2193	6650	5000	16870	50	1	35862119	8069	6.29	0.41	12	0.13	3576.00	54525.00	29800	20230727	-24.50	19980	20240124	12.61	27350	-17.73	20240226	19980	12.61	20240124	29800	-24.50	20230727	19980	12.61	20240124	1.62	N	001430	5000	2193 억	3447531	N	N	13	N	N
4	20240531	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	400	2	1.80	935972000	41370	50.35	22250	22800	22200	28850	15550	22200	22632.75	9.61	10607	23000	22600	22350	21950	21700	22475	21825	2193	6650	5000	16870	50	1	35862119	8105	6.32	0.41	12	0.12	3576.00	54525.00	29800	20230727	-24.16	19980	20240124	13.11	27350	-17.37	20240226	19980	13.11	20240124	29800	-24.16	20230727	19980	13.11	20240124	1.62	N	001430	5000	2193 억	3447531	N	N	13	N	N
5	20240531	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	500	2	2.25	846614250	37426	45.55	22250	22800	22200	28850	15550	22200	22630.18	9.61	8565	23000	22600	22350	21950	21700	22475	21825	2193	6650	5000	16870	50	1	35862119	8141	6.35	0.42	12	0.10	3576.00	54525.00	29800	20230727	-23.83	19980	20240124	13.61	27350	-17.00	20240226	19980	13.61	20240124	29800	-23.83	20230727	19980	13.61	20240124	1.62	N	001430	5000	2193 억	3447531	N	N	13	N	N
6	20240531	120121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	500	2	2.25	753407450	33316	40.54	22250	22800	22200	28850	15550	22200	22624.13	9.61	7796	23000	22600	22350	21950	21700	22475	21825	2193	6650	5000	16870	50	1	35862119	8141	6.35	0.42	12	0.09	3576.00	54525.00	29800	20230727	-23.83	19980	20240124	13.61	27350	-17.00	20240226	19980	13.61	20240124	29800	-23.83	20230727	19980	13.61	20240124	1.62	N	001430	5000	2193 억	3447531	N	N	13	N	N
7	20240531	110121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	500	2	2.25	671574700	29702	36.15	22250	22800	22200	28850	15550	22200	22621.74	9.61	6259	23000	22600	22350	21950	21700	22475	21825	2193	6650	5000	16870	50	1	35862119	8141	6.35	0.42	12	0.08	3576.00	54525.00	29800	20230727	-23.83	19980	20240124	13.61	27350	-17.00	20240226	19980	13.61	20240124	29800	-23.83	20230727	19980	13.61	20240124	1.62	N	001430	5000	2193 억	3447531	N	N	13	N	N
8	20240531	100121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	500	2	2.25	514583850	22772	27.71	22250	22800	22200	28850	15550	22200	22611.62	9.61	4704	23000	22600	22350	21950	21700	22475	21825	2193	6650	5000	16870	50	1	35862119	8141	6.35	0.42	12	0.06	3576.00	54525.00	29800	20230727	-23.83	19980	20240124	13.61	27350	-17.00	20240226	19980	13.61	20240124	29800	-23.83	20230727	19980	13.61	20240124	1.62	N	001430	5000	2193 억	3447531	N	N	13	N	N
9	20240531	090121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	50	2	0.23	54738750	2462	3.00	22250	22250	22200	28850	15550	22200	22249.46	9.61	739	23000	22600	22350	21950	21700	22475	21825	2193	6650	5000	16870	50	1	35862119	7979	6.22	0.41	12	0.01	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.62	N	001430	5000	2193 억	3447531	N	N	13	N	N
10	20240530	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22200	-700	5	-3.06	1829737250	81852	118.41	22600	22750	22100	29750	16050	22900	22354.71	9.68	-28125	23300	23100	22800	22600	22300	23200	22700	2193	6850	5000	17400	50	1	35862119	7961	6.21	0.41	12	0.23	3576.00	54525.00	29800	20230727	-25.50	19980	20240124	11.11	27350	-18.83	20240226	19980	11.11	20240124	29800	-25.50	20230727	19980	11.11	20240124	1.66	N	001430	5000	2193 억	3472262	N	N	13	N	N
11	20240530	150121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	-650	5	-2.84	1652960000	73894	106.90	22600	22750	22100	29750	16050	22900	22369.34	9.68	-25348	23300	23100	22800	22600	22300	23200	22700	2193	6850	5000	17400	50	1	35862119	7979	6.22	0.41	12	0.21	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.66	N	001430	5000	2193 억	3472262	N	N	1	N	N
12	20240530	140121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22200	-700	5	-3.06	1349053650	60197	87.09	22600	22750	22200	29750	16050	22900	22410.65	9.68	-23485	23300	23100	22800	22600	22300	23200	22700	2193	6850	5000	17400	50	1	35862119	7961	6.21	0.41	12	0.17	3576.00	54525.00	29800	20230727	-25.50	19980	20240124	11.11	27350	-18.83	20240226	19980	11.11	20240124	29800	-25.50	20230727	19980	11.11	20240124	1.66	N	001430	5000	2193 억	3472262	N	N	1	N	N
13	20240530	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	-650	5	-2.84	1211722950	54018	78.15	22600	22750	22200	29750	16050	22900	22431.84	9.68	-23306	23300	23100	22800	22600	22300	23200	22700	2193	6850	5000	17400	50	1	35862119	7979	6.22	0.41	12	0.15	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.66	N	001430	5000	2193 억	3472262	N	N	1	N	N
14	20240530	120121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22300	-600	5	-2.62	1049454350	46724	67.59	22600	22750	22250	29750	16050	22900	22460.71	9.68	-22220	23300	23100	22800	22600	22300	23200	22700	2193	6850	5000	17400	50	1	35862119	7997	6.24	0.41	12	0.13	3576.00	54525.00	29800	20230727	-25.17	19980	20240124	11.61	27350	-18.46	20240226	19980	11.61	20240124	29800	-25.17	20230727	19980	11.61	20240124	1.66	N	001430	5000	2193 억	3472262	N	N	1	N	N
15	20240530	110121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22450	-450	5	-1.97	511855800	22741	32.90	22600	22750	22400	29750	16050	22900	22508.06	9.68	-9792	23300	23100	22800	22600	22300	23200	22700	2193	6850	5000	17400	50	1	35862119	8051	6.28	0.41	12	0.06	3576.00	54525.00	29800	20230727	-24.66	19980	20240124	12.36	27350	-17.92	20240226	19980	12.36	20240124	29800	-24.66	20230727	19980	12.36	20240124	1.66	N	001430	5000	2193 억	3472262	N	N	1	N	N
16	20240530	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22500	-400	5	-1.75	451651600	20062	29.02	22600	22750	22400	29750	16050	22900	22512.79	9.68	-9649	23300	23100	22800	22600	22300	23200	22700	2193	6850	5000	17400	50	1	35862119	8069	6.29	0.41	12	0.06	3576.00	54525.00	29800	20230727	-24.50	19980	20240124	12.61	27350	-17.73	20240226	19980	12.61	20240124	29800	-24.50	20230727	19980	12.61	20240124	1.66	N	001430	5000	2193 억	3472262	N	N	1	N	N
17	20240530	090121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-200	5	-0.87	13575500	600	0.87	22600	22700	22600	29750	16050	22900	22625.83	9.68	-178	23300	23100	22800	22600	22300	23200	22700	2193	6850	5000	17400	50	1	35862119	8141	6.35	0.42	12	0.00	3576.00	54525.00	29800	20230727	-23.83	19980	20240124	13.61	27350	-17.00	20240226	19980	13.61	20240124	29800	-23.83	20230727	19980	13.61	20240124	1.66	N	001430	5000	2193 억	3472262	N	N	1	N	N
18	20240529	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	100	2	0.44	1567326700	69080	64.85	22600	23000	22500	29600	16000	22800	22688.26	9.63	12276	23633	23216	22983	22566	22333	23100	22450	2193	6800	5000	17320	50	1	35862119	8212	6.40	0.42	12	0.19	3576.00	54525.00	29800	20230727	-23.15	19980	20240124	14.61	27350	-16.27	20240226	19980	14.61	20240124	29800	-23.15	20230727	19980	14.61	20240124	1.61	N	001430	5000	2193 억	3452582	N	N	1	N	N
19	20240529	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	0	3	0.00	1158775650	51095	47.97	22600	22900	22500	29600	16000	22800	22678.85	9.63	10535	23633	23216	22983	22566	22333	23100	22450	2193	6800	5000	17320	50	1	35862119	8177	6.38	0.42	12	0.14	3576.00	54525.00	29800	20230727	-23.49	19980	20240124	14.11	27350	-16.64	20240226	19980	14.11	20240124	29800	-23.49	20230727	19980	14.11	20240124	1.61	N	001430	5000	2193 억	3452582	N	N	1	N	N
20	20240529	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22850	50	2	0.22	1035646800	45705	42.91	22600	22900	22500	29600	16000	22800	22659.38	9.63	10577	23633	23216	22983	22566	22333	23100	22450	2193	6800	5000	17320	50	1	35862119	8194	6.39	0.42	12	0.13	3576.00	54525.00	29800	20230727	-23.32	19980	20240124	14.36	27350	-16.45	20240226	19980	14.36	20240124	29800	-23.32	20230727	19980	14.36	20240124	1.61	N	001430	5000	2193 억	3452582	N	N	1	N	N
21	20240529	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22700	-100	5	-0.44	848098200	37459	35.17	22600	22800	22500	29600	16000	22800	22640.71	9.63	5043	23633	23216	22983	22566	22333	23100	22450	2193	6800	5000	17320	50	1	35862119	8141	6.35	0.42	12	0.10	3576.00	54525.00	29800	20230727	-23.83	19980	20240124	13.61	27350	-17.00	20240226	19980	13.61	20240124	29800	-23.83	20230727	19980	13.61	20240124	1.61	N	001430	5000	2193 억	3452582	N	N	1	N	N
22	20240529	120121	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22750	-50	5	-0.22	763266000	33718	31.65	22600	22800	22500	29600	16000	22800	22636.75	9.63	3052	23633	23216	22983	22566	22333	23100	22450	2193	6800	5000	17320	50	1	35862119	8159	6.36	0.42	12	0.09	3576.00	54525.00	29800	20230727	-23.66	19980	20240124	13.86	27350	-16.82	20240226	19980	13.86	20240124	29800	-23.66	20230727	19980	13.86	20240124	1.61	N	001430	5000	2193 억	3452582	N	N	1	N	N
23	20240529	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	-200	5	-0.88	669750450	29600	27.79	22600	22800	22500	29600	16000	22800	22626.70	9.63	1056	23633	23216	22983	22566	22333	23100	22450	2193	6800	5000	17320	50	1	35862119	8105	6.32	0.41	12	0.08	3576.00	54525.00	29800	20230727	-24.16	19980	20240124	13.11	27350	-17.37	20240226	19980	13.11	20240124	29800	-24.16	20230727	19980	13.11	20240124	1.61	N	001430	5000	2193 억	3452582	N	N	1	N	N
24	20240529	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22500	-300	5	-1.32	518178650	22910	21.51	22600	22800	22500	29600	16000	22800	22618.01	9.63	-4313	23633	23216	22983	22566	22333	23100	22450	2193	6800	5000	17320	50	1	35862119	8069	6.29	0.41	12	0.06	3576.00	54525.00	29800	20230727	-24.50	19980	20240124	12.61	27350	-17.73	20240226	19980	12.61	20240124	29800	-24.50	20230727	19980	12.61	20240124	1.61	N	001430	5000	2193 억	3452582	N	N	1	N	N
25	20240529	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22650	-150	5	-0.66	42428250	1876	1.76	22600	22800	22600	29600	16000	22800	22616.34	9.63	-899	23633	23216	22983	22566	22333	23100	22450	2193	6800	5000	17320	50	1	35862119	8123	6.33	0.42	12	0.01	3576.00	54525.00	29800	20230727	-23.99	19980	20240124	13.36	27350	-17.18	20240226	19980	13.36	20240124	29800	-23.99	20230727	19980	13.36	20240124	1.61	N	001430	5000	2193 억	3452582	N	N	1	N	N
26	20240528	160120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22800	-700	5	-2.98	2445086250	106193	161.99	23400	23400	22750	30550	16450	23500	23025.07	9.65	-5542	24000	23750	23450	23200	22900	23875	23325	2193	7050	5000	17860	50	1	35862119	8177	6.38	0.42	12	0.30	3576.00	54525.00	29800	20230727	-23.49	19980	20240124	14.11	27350	-16.64	20240226	19980	14.11	20240124	29800	-23.49	20230727	19980	14.11	20240124	1.62	N	001430	5000	2193 억	3461097	N	N	1	N	N
27	20240528	150120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22900	-600	5	-2.55	2235319950	97011	147.99	23400	23400	22750	30550	16450	23500	23041.92	9.65	-2465	24000	23750	23450	23200	22900	23875	23325	2193	7050	5000	17860	50	1	35862119	8212	6.40	0.42	12	0.27	3576.00	54525.00	29800	20230727	-23.15	19980	20240124	14.61	27350	-16.27	20240226	19980	14.61	20240124	29800	-23.15	20230727	19980	14.61	20240124	1.62	N	001430	5000	2193 억	3461097	N	N	29	N	N
28	20240528	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23000	-500	5	-2.13	1732973600	75039	114.47	23400	23400	22950	30550	16450	23500	23094.31	9.65	5805	24000	23750	23450	23200	22900	23875	23325	2193	7050	5000	17860	50	1	35862119	8248	6.43	0.42	12	0.21	3576.00	54525.00	29800	20230727	-22.82	19980	20240124	15.12	27350	-15.90	20240226	19980	15.12	20240124	29800	-22.82	20230727	19980	15.12	20240124	1.62	N	001430	5000	2193 억	3461097	N	N	29	N	N
29	20240528	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23050	-450	5	-1.91	1441351650	62355	95.12	23400	23400	23000	30550	16450	23500	23115.25	9.65	6068	24000	23750	23450	23200	22900	23875	23325	2193	7050	5000	17860	50	1	35862119	8266	6.45	0.42	12	0.17	3576.00	54525.00	29800	20230727	-22.65	19980	20240124	15.37	27350	-15.72	20240226	19980	15.37	20240124	29800	-22.65	20230727	19980	15.37	20240124	1.62	N	001430	5000	2193 억	3461097	N	N	29	N	N
30	20240528	120119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23100	-400	5	-1.70	1351047500	58441	89.15	23400	23400	23000	30550	16450	23500	23118.14	9.65	6234	24000	23750	23450	23200	22900	23875	23325	2193	7050	5000	17860	50	1	35862119	8284	6.46	0.42	12	0.16	3576.00	54525.00	29800	20230727	-22.48	19980	20240124	15.62	27350	-15.54	20240226	19980	15.62	20240124	29800	-22.48	20230727	19980	15.62	20240124	1.62	N	001430	5000	2193 억	3461097	N	N	29	N	N
31	20240528	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	-350	5	-1.49	1219607050	52745	80.46	23400	23400	23000	30550	16450	23500	23122.70	9.65	6115	24000	23750	23450	23200	22900	23875	23325	2193	7050	5000	17860	50	1	35862119	8302	6.47	0.42	12	0.15	3576.00	54525.00	29800	20230727	-22.32	19980	20240124	15.87	27350	-15.36	20240226	19980	15.87	20240124	29800	-22.32	20230727	19980	15.87	20240124	1.62	N	001430	5000	2193 억	3461097	N	N	29	N	N
32	20240528	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23050	-450	5	-1.91	951235800	41122	62.73	23400	23400	23000	30550	16450	23500	23132.04	9.65	7138	24000	23750	23450	23200	22900	23875	23325	2193	7050	5000	17860	50	1	35862119	8266	6.45	0.42	12	0.11	3576.00	54525.00	29800	20230727	-22.65	19980	20240124	15.37	27350	-15.72	20240226	19980	15.37	20240124	29800	-22.65	20230727	19980	15.37	20240124	1.62	N	001430	5000	2193 억	3461097	N	N	29	N	N
33	20240528	090120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	-100	5	-0.43	9945000	425	0.65	23400	23400	23400	30550	16450	23500	23400.00	9.65	-206	24000	23750	23450	23200	22900	23875	23325	2193	7050	5000	17860	50	1	35862119	8392	6.54	0.43	12	0.00	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	1.62	N	001430	5000	2193 억	3461097	N	N	29	N	N
34	20240527	160119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	250	2	1.08	1531802350	65498	83.52	23300	23700	23150	30200	16300	23250	23386.94	9.71	-13217	24150	23700	23400	22950	22650	23550	22800	2193	6950	5000	17670	50	1	35862119	8428	6.57	0.43	12	0.18	3576.00	54525.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	1.63	N	001430	5000	2193 억	3480554	N	N	29	N	N
35	20240527	150119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	150	2	0.65	1462583000	62549	79.76	23300	23700	23150	30200	16300	23250	23383.00	9.71	-12940	24150	23700	23400	22950	22650	23550	22800	2193	6950	5000	17670	50	1	35862119	8392	6.54	0.43	12	0.17	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	1.63	N	001430	5000	2193 억	3480554	N	N	45	N	N
36	20240527	140120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	100	2	0.43	871057950	37386	47.67	23300	23700	23150	30200	16300	23250	23299.04	9.71	-1193	24150	23700	23400	22950	22650	23550	22800	2193	6950	5000	17670	50	1	35862119	8374	6.53	0.43	12	0.10	3576.00	54525.00	29800	20230727	-21.64	19980	20240124	16.87	27350	-14.63	20240226	19980	16.87	20240124	29800	-21.64	20230727	19980	16.87	20240124	1.63	N	001430	5000	2193 억	3480554	N	N	45	N	N
37	20240527	130120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23200	-50	5	-0.22	743784250	31914	40.70	23300	23700	23150	30200	16300	23250	23305.89	9.71	-1968	24150	23700	23400	22950	22650	23550	22800	2193	6950	5000	17670	50	1	35862119	8320	6.49	0.43	12	0.09	3576.00	54525.00	29800	20230727	-22.15	19980	20240124	16.12	27350	-15.17	20240226	19980	16.12	20240124	29800	-22.15	20230727	19980	16.12	20240124	1.63	N	001430	5000	2193 억	3480554	N	N	45	N	N
38	20240527	120120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23200	-50	5	-0.22	633810450	27174	34.65	23300	23700	23150	30200	16300	23250	23324.15	9.71	-2920	24150	23700	23400	22950	22650	23550	22800	2193	6950	5000	17670	50	1	35862119	8320	6.49	0.43	12	0.08	3576.00	54525.00	29800	20230727	-22.15	19980	20240124	16.12	27350	-15.17	20240226	19980	16.12	20240124	29800	-22.15	20230727	19980	16.12	20240124	1.63	N	001430	5000	2193 억	3480554	N	N	45	N	N
39	20240527	110120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	50	2	0.22	469854400	20115	25.65	23300	23700	23150	30200	16300	23250	23358.41	9.71	-880	24150	23700	23400	22950	22650	23550	22800	2193	6950	5000	17670	50	1	35862119	8356	6.52	0.43	12	0.06	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.63	N	001430	5000	2193 억	3480554	N	N	45	N	N
40	20240527	100120	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	150	2	0.65	355637250	15214	19.40	23300	23700	23150	30200	16300	23250	23375.66	9.71	-1947	24150	23700	23400	22950	22650	23550	22800	2193	6950	5000	17670	50	1	35862119	8392	6.54	0.43	12	0.04	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	1.63	N	001430	5000	2193 억	3480554	N	N	45	N	N
41	20240527	090119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	50	2	0.22	37109600	1589	2.03	23300	23700	23250	30200	16300	23250	23354.06	9.71	-70	24150	23700	23400	22950	22650	23550	22800	2193	6950	5000	17670	50	1	35862119	8356	6.52	0.43	12	0.00	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.63	N	001430	5000	2193 억	3480554	N	N	45	N	N
42	20240524	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-400	5	-1.69	1824143250	78161	91.02	23700	23850	23100	30700	16600	23650	23338.09	9.68	1486	24383	24016	23633	23266	22883	24200	23450	2193	7050	5000	17970	50	1	35862119	8338	6.50	0.43	12	0.22	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	1.62	N	001430	5000	2193 억	3473111	N	N	45	N	N
43	20240524	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	-350	5	-1.48	1675351800	71771	83.58	23700	23850	23100	30700	16600	23650	23342.82	9.68	3295	24383	24016	23633	23266	22883	24200	23450	2193	7050	5000	17970	50	1	35862119	8356	6.52	0.43	12	0.20	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.62	N	001430	5000	2193 억	3473111	N	N	65	N	N
44	20240524	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-400	5	-1.69	1560388800	66837	77.83	23700	23850	23100	30700	16600	23650	23345.97	9.68	4197	24383	24016	23633	23266	22883	24200	23450	2193	7050	5000	17970	50	1	35862119	8338	6.50	0.43	12	0.19	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	1.62	N	001430	5000	2193 억	3473111	N	N	65	N	N
45	20240524	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23450	-200	5	-0.85	1375260350	58884	68.57	23700	23850	23100	30700	16600	23650	23355.18	9.68	3967	24383	24016	23633	23266	22883	24200	23450	2193	7050	5000	17970	50	1	35862119	8410	6.56	0.43	12	0.16	3576.00	54525.00	29800	20230727	-21.31	19980	20240124	17.37	27350	-14.26	20240226	19980	17.37	20240124	29800	-21.31	20230727	19980	17.37	20240124	1.62	N	001430	5000	2193 억	3473111	N	N	65	N	N
46	20240524	120118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	-350	5	-1.48	1291490100	55300	64.40	23700	23850	23100	30700	16600	23650	23354.00	9.68	4347	24383	24016	23633	23266	22883	24200	23450	2193	7050	5000	17970	50	1	35862119	8356	6.52	0.43	12	0.15	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.62	N	001430	5000	2193 억	3473111	N	N	65	N	N
47	20240524	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23150	-500	5	-2.11	1196834050	51242	59.67	23700	23850	23100	30700	16600	23650	23356.24	9.68	4862	24383	24016	23633	23266	22883	24200	23450	2193	7050	5000	17970	50	1	35862119	8302	6.47	0.42	12	0.14	3576.00	54525.00	29800	20230727	-22.32	19980	20240124	15.87	27350	-15.36	20240226	19980	15.87	20240124	29800	-22.32	20230727	19980	15.87	20240124	1.62	N	001430	5000	2193 억	3473111	N	N	65	N	N
48	20240524	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	-250	5	-1.06	727162550	31040	36.15	23700	23850	23350	30700	16600	23650	23426.29	9.68	5893	24383	24016	23633	23266	22883	24200	23450	2193	7050	5000	17970	50	1	35862119	8392	6.54	0.43	12	0.09	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	1.62	N	001430	5000	2193 억	3473111	N	N	65	N	N
49	20240524	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23600	-50	5	-0.21	32834700	1387	1.62	23700	23850	23550	30700	16600	23650	23673.99	9.68	-1045	24383	24016	23633	23266	22883	24200	23450	2193	7050	5000	17970	50	1	35862119	8463	6.60	0.43	12	0.00	3576.00	54525.00	29800	20230727	-20.81	19980	20240124	18.12	27350	-13.71	20240226	19980	18.12	20240124	29800	-20.81	20230727	19980	18.12	20240124	1.62	N	001430	5000	2193 억	3473111	N	N	65	N	N
50	20240523	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	150	2	0.64	2027725850	85835	59.99	23450	24000	23250	30550	16450	23500	23623.53	9.70	-7069	24533	24016	23533	23016	22533	24275	23275	2193	7050	5000	17860	50	1	35862119	8481	6.61	0.43	12	0.24	3576.00	54525.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	1.57	N	001430	5000	2193 억	3478496	N	N	65	N	N
51	20240523	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23700	200	2	0.85	1934162800	81879	57.23	23450	24000	23250	30550	16450	23500	23622.21	9.70	-4839	24533	24016	23533	23016	22533	24275	23275	2193	7050	5000	17860	50	1	35862119	8499	6.63	0.43	12	0.23	3576.00	54525.00	29800	20230727	-20.47	19980	20240124	18.62	27350	-13.35	20240226	19980	18.62	20240124	29800	-20.47	20230727	19980	18.62	20240124	1.57	N	001430	5000	2193 억	3478496	N	N	29	N	N
52	20240523	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23450	-50	5	-0.21	1419627750	60159	42.05	23450	24000	23250	30550	16450	23500	23597.93	9.70	-1512	24533	24016	23533	23016	22533	24275	23275	2193	7050	5000	17860	50	1	35862119	8410	6.56	0.43	12	0.17	3576.00	54525.00	29800	20230727	-21.31	19980	20240124	17.37	27350	-14.26	20240226	19980	17.37	20240124	29800	-21.31	20230727	19980	17.37	20240124	1.57	N	001430	5000	2193 억	3478496	N	N	29	N	N
53	20240523	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23600	100	2	0.43	941171650	39696	27.74	23450	24000	23300	30550	16450	23500	23709.48	9.70	-5317	24533	24016	23533	23016	22533	24275	23275	2193	7050	5000	17860	50	1	35862119	8463	6.60	0.43	12	0.11	3576.00	54525.00	29800	20230727	-20.81	19980	20240124	18.12	27350	-13.71	20240226	19980	18.12	20240124	29800	-20.81	20230727	19980	18.12	20240124	1.57	N	001430	5000	2193 억	3478496	N	N	29	N	N
54	20240523	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23700	200	2	0.85	788451950	33219	23.22	23450	24000	23300	30550	16450	23500	23734.97	9.70	-2254	24533	24016	23533	23016	22533	24275	23275	2193	7050	5000	17860	50	1	35862119	8499	6.63	0.43	12	0.09	3576.00	54525.00	29800	20230727	-20.47	19980	20240124	18.62	27350	-13.35	20240226	19980	18.62	20240124	29800	-20.47	20230727	19980	18.62	20240124	1.57	N	001430	5000	2193 억	3478496	N	N	29	N	N
55	20240523	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	350	2	1.49	636233050	26819	18.74	23450	24000	23300	30550	16450	23500	23723.22	9.70	-910	24533	24016	23533	23016	22533	24275	23275	2193	7050	5000	17860	50	1	35862119	8553	6.67	0.44	12	0.07	3576.00	54525.00	29800	20230727	-19.97	19980	20240124	19.37	27350	-12.80	20240226	19980	19.37	20240124	29800	-19.97	20230727	19980	19.37	20240124	1.57	N	001430	5000	2193 억	3478496	N	N	29	N	N
56	20240523	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23750	250	2	1.06	302110800	12811	8.95	23450	23750	23300	30550	16450	23500	23582.14	9.70	-736	24533	24016	23533	23016	22533	24275	23275	2193	7050	5000	17860	50	1	35862119	8517	6.64	0.44	12	0.04	3576.00	54525.00	29800	20230727	-20.30	19980	20240124	18.87	27350	-13.16	20240226	19980	18.87	20240124	29800	-20.30	20230727	19980	18.87	20240124	1.57	N	001430	5000	2193 억	3478496	N	N	29	N	N
57	20240523	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	50	2	0.21	38268000	1629	1.14	23450	23550	23350	30550	16450	23500	23491.71	9.70	-627	24533	24016	23533	23016	22533	24275	23275	2193	7050	5000	17860	50	1	35862119	8446	6.59	0.43	12	0.00	3576.00	54525.00	29800	20230727	-20.97	19980	20240124	17.87	27350	-13.89	20240226	19980	17.87	20240124	29800	-20.97	20230727	19980	17.87	20240124	1.57	N	001430	5000	2193 억	3478496	N	N	29	N	N
58	20240522	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	200	2	0.86	3360801350	142627	112.79	23300	24050	23050	30250	16350	23300	23563.70	9.78	-27547	24366	23832	23516	22982	22666	23675	22825	2193	6950	5000	17700	50	1	35862119	8428	6.57	0.43	12	0.40	3576.00	54525.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	1.56	N	001430	5000	2193 억	3505998	N	N	29	N	N
59	20240522	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23800	500	2	2.15	2863996650	121469	96.06	23300	24050	23050	30250	16350	23300	23578.00	9.78	-32706	24366	23832	23516	22982	22666	23675	22825	2193	6950	5000	17700	50	1	35862119	8535	6.66	0.44	12	0.34	3576.00	54525.00	29800	20230727	-20.13	19980	20240124	19.12	27350	-12.98	20240226	19980	19.12	20240124	29800	-20.13	20230727	19980	19.12	20240124	1.56	N	001430	5000	2193 억	3505998	N	N	3	N	N
60	20240522	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	250	2	1.07	1629828650	69757	55.16	23300	23700	23050	30250	16350	23300	23364.37	9.78	-8303	24366	23832	23516	22982	22666	23675	22825	2193	6950	5000	17700	50	1	35862119	8446	6.59	0.43	12	0.19	3576.00	54525.00	29800	20230727	-20.97	19980	20240124	17.87	27350	-13.89	20240226	19980	17.87	20240124	29800	-20.97	20230727	19980	17.87	20240124	1.56	N	001430	5000	2193 억	3505998	N	N	3	N	N
61	20240522	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	50	2	0.21	901460350	38637	30.55	23300	23600	23050	30250	16350	23300	23331.53	9.78	-2091	24366	23832	23516	22982	22666	23675	22825	2193	6950	5000	17700	50	1	35862119	8374	6.53	0.43	12	0.11	3576.00	54525.00	29800	20230727	-21.64	19980	20240124	16.87	27350	-14.63	20240226	19980	16.87	20240124	29800	-21.64	20230727	19980	16.87	20240124	1.56	N	001430	5000	2193 억	3505998	N	N	3	N	N
62	20240522	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	0	3	0.00	846878550	36291	28.70	23300	23600	23050	30250	16350	23300	23335.77	9.78	-2246	24366	23832	23516	22982	22666	23675	22825	2193	6950	5000	17700	50	1	35862119	8356	6.52	0.43	12	0.10	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.56	N	001430	5000	2193 억	3505998	N	N	3	N	N
63	20240522	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23350	50	2	0.21	725744000	31077	24.58	23300	23600	23050	30250	16350	23300	23353.09	9.78	-2523	24366	23832	23516	22982	22666	23675	22825	2193	6950	5000	17700	50	1	35862119	8374	6.53	0.43	12	0.09	3576.00	54525.00	29800	20230727	-21.64	19980	20240124	16.87	27350	-14.63	20240226	19980	16.87	20240124	29800	-21.64	20230727	19980	16.87	20240124	1.56	N	001430	5000	2193 억	3505998	N	N	3	N	N
64	20240522	100118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	100	2	0.43	603931450	25846	20.44	23300	23600	23050	30250	16350	23300	23366.53	9.78	-1751	24366	23832	23516	22982	22666	23675	22825	2193	6950	5000	17700	50	1	35862119	8392	6.54	0.43	12	0.07	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	1.56	N	001430	5000	2193 억	3505998	N	N	3	N	N
65	20240522	090118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23200	-100	5	-0.43	82400900	3562	2.82	23300	23300	23050	30250	16350	23300	23133.32	9.78	1742	24366	23832	23516	22982	22666	23675	22825	2193	6950	5000	17700	50	1	35862119	8320	6.49	0.43	12	0.01	3576.00	54525.00	29800	20230727	-22.15	19980	20240124	16.12	27350	-15.17	20240226	19980	16.12	20240124	29800	-22.15	20230727	19980	16.12	20240124	1.56	N	001430	5000	2193 억	3505998	N	N	3	N	N
66	20240521	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	-550	5	-2.31	2964372950	126268	154.56	23950	24050	23200	31000	16700	23850	23476.85	9.72	19279	25216	24532	24166	23482	23116	24350	23300	2193	7150	5000	18120	50	1	35862119	8356	6.52	0.43	12	0.35	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.65	N	001430	5000	2193 억	3484647	N	N	3	N	N
67	20240521	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	-600	5	-2.52	2797814450	119117	145.80	23950	24050	23200	31000	16700	23850	23487.95	9.72	17198	25216	24532	24166	23482	23116	24350	23300	2193	7150	5000	18120	50	1	35862119	8338	6.50	0.43	12	0.33	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	1.65	N	001430	5000	2193 억	3484647	N	N	215	N	N
68	20240521	140118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	-450	5	-1.89	2250692450	95598	117.02	23950	24050	23250	31000	16700	23850	23543.30	9.72	10617	25216	24532	24166	23482	23116	24350	23300	2193	7150	5000	18120	50	1	35862119	8392	6.54	0.43	12	0.27	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	1.65	N	001430	5000	2193 억	3484647	N	N	215	N	N
69	20240521	130118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23550	-300	5	-1.26	1740968300	73771	90.30	23950	24050	23450	31000	16700	23850	23599.63	9.72	8340	25216	24532	24166	23482	23116	24350	23300	2193	7150	5000	18120	50	1	35862119	8446	6.59	0.43	12	0.21	3576.00	54525.00	29800	20230727	-20.97	19980	20240124	17.87	27350	-13.89	20240226	19980	17.87	20240124	29800	-20.97	20230727	19980	17.87	20240124	1.65	N	001430	5000	2193 억	3484647	N	N	215	N	N
70	20240521	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	-350	5	-1.47	1474925150	62470	76.47	23950	24050	23450	31000	16700	23850	23610.14	9.72	12472	25216	24532	24166	23482	23116	24350	23300	2193	7150	5000	18120	50	1	35862119	8428	6.57	0.43	12	0.17	3576.00	54525.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	1.65	N	001430	5000	2193 억	3484647	N	N	215	N	N
71	20240521	110118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23600	-250	5	-1.05	1286857800	54493	66.70	23950	24050	23450	31000	16700	23850	23615.10	9.72	13278	25216	24532	24166	23482	23116	24350	23300	2193	7150	5000	18120	50	1	35862119	8463	6.60	0.43	12	0.15	3576.00	54525.00	29800	20230727	-20.81	19980	20240124	18.12	27350	-13.71	20240226	19980	18.12	20240124	29800	-20.81	20230727	19980	18.12	20240124	1.65	N	001430	5000	2193 억	3484647	N	N	215	N	N
72	20240521	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23600	-250	5	-1.05	1057776250	44768	54.80	23950	24050	23450	31000	16700	23850	23627.95	9.72	10908	25216	24532	24166	23482	23116	24350	23300	2193	7150	5000	18120	50	1	35862119	8463	6.60	0.43	12	0.12	3576.00	54525.00	29800	20230727	-20.81	19980	20240124	18.12	27350	-13.71	20240226	19980	18.12	20240124	29800	-20.81	20230727	19980	18.12	20240124	1.65	N	001430	5000	2193 억	3484647	N	N	215	N	N
73	20240521	090116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	50	2	0.21	36250200	1515	1.85	23950	24050	23850	31000	16700	23850	23927.52	9.72	-938	25216	24532	24166	23482	23116	24350	23300	2193	7150	5000	18120	50	1	35862119	8571	6.68	0.44	12	0.00	3576.00	54525.00	29800	20230727	-19.80	19980	20240124	19.62	27350	-12.61	20240226	19980	19.62	20240124	29800	-19.80	20230727	19980	19.62	20240124	1.65	N	001430	5000	2193 억	3484647	N	N	215	N	N
74	20240517	160118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23800	-750	5	-3.05	4742438800	198671	42.07	24350	24500	23250	31900	17200	24550	23870.85	9.68	-8467	26983	25766	24483	23266	21983	26375	23875	2193	7350	5000	18650	50	1	35862119	8535	6.66	0.44	12	0.55	3576.00	54525.00	29800	20230727	-20.13	19980	20240124	19.12	27350	-12.98	20240226	19980	19.12	20240124	29800	-20.13	20230727	19980	19.12	20240124	1.68	N	001430	5000	2193 억	3473198	N	N	33	N	N
75	20240517	150118	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	-650	5	-2.65	4626971400	193823	41.05	24350	24500	23250	31900	17200	24550	23872.15	9.68	-5487	26983	25766	24483	23266	21983	26375	23875	2193	7350	5000	18650	50	1	35862119	8571	6.68	0.44	12	0.54	3576.00	54525.00	29800	20230727	-19.80	19980	20240124	19.62	27350	-12.61	20240226	19980	19.62	20240124	29800	-19.80	20230727	19980	19.62	20240124	1.68	N	001430	5000	2193 억	3473198	N	N	305	N	N
76	20240517	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24050	-500	5	-2.04	4293765500	179909	38.10	24350	24500	23250	31900	17200	24550	23866.32	9.68	-971	26983	25766	24483	23266	21983	26375	23875	2193	7350	5000	18650	50	1	35862119	8625	6.73	0.44	12	0.50	3576.00	54525.00	29800	20230727	-19.30	19980	20240124	20.37	27350	-12.07	20240226	19980	20.37	20240124	29800	-19.30	20230727	19980	20.37	20240124	1.68	N	001430	5000	2193 억	3473198	N	N	305	N	N
77	20240517	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24200	-350	5	-1.43	4016128200	168392	35.66	24350	24500	23250	31900	17200	24550	23849.88	9.68	3975	26983	25766	24483	23266	21983	26375	23875	2193	7350	5000	18650	50	1	35862119	8679	6.77	0.44	12	0.47	3576.00	54525.00	29800	20230727	-18.79	19980	20240124	21.12	27350	-11.52	20240226	19980	21.12	20240124	29800	-18.79	20230727	19980	21.12	20240124	1.68	N	001430	5000	2193 억	3473198	N	N	305	N	N
78	20240517	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23750	-800	5	-3.26	3581588600	150329	31.83	24350	24500	23250	31900	17200	24550	23825.00	9.68	8071	26983	25766	24483	23266	21983	26375	23875	2193	7350	5000	18650	50	1	35862119	8517	6.64	0.44	12	0.42	3576.00	54525.00	29800	20230727	-20.30	19980	20240124	18.87	27350	-13.16	20240226	19980	18.87	20240124	29800	-20.30	20230727	19980	18.87	20240124	1.68	N	001430	5000	2193 억	3473198	N	N	305	N	N
79	20240517	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	-1150	5	-4.68	3202858550	134307	28.44	24350	24500	23250	31900	17200	24550	23847.29	9.68	7193	26983	25766	24483	23266	21983	26375	23875	2193	7350	5000	18650	50	1	35862119	8392	6.54	0.43	12	0.37	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	1.68	N	001430	5000	2193 억	3473198	N	N	305	N	N
80	20240517	100116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24100	-450	5	-1.83	1976739800	82209	17.41	24350	24500	23800	31900	17200	24550	24045.30	9.68	24006	26983	25766	24483	23266	21983	26375	23875	2193	7350	5000	18650	50	1	35862119	8643	6.74	0.44	12	0.23	3576.00	54525.00	29800	20230727	-19.13	19980	20240124	20.62	27350	-11.88	20240226	19980	20.62	20240124	29800	-19.13	20230727	19980	20.62	20240124	1.68	N	001430	5000	2193 억	3473198	N	N	305	N	N
81	20240517	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24300	-250	5	-1.02	45462500	1867	0.40	24350	24500	24300	31900	17200	24550	24350.56	9.68	-80	26983	25766	24483	23266	21983	26375	23875	2193	7350	5000	18650	50	1	35862119	8714	6.80	0.45	12	0.01	3576.00	54525.00	29800	20230727	-18.46	19980	20240124	21.62	27350	-11.15	20240226	19980	21.62	20240124	29800	-18.46	20230727	19980	21.62	20240124	1.68	N	001430	5000	2193 억	3473198	N	N	305	N	N
82	20240516	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24550	700	2	2.94	11481270750	469124	114.11	24050	25700	23200	31000	16700	23850	24473.72	9.70	3673	25083	24466	23333	22716	21583	24775	23025	2193	7150	5000	18120	50	1	35862119	8804	6.87	0.45	12	1.31	3576.00	54525.00	29800	20230727	-17.62	19980	20240124	22.87	27350	-10.24	20240226	19980	22.87	20240124	29800	-17.62	20230727	19980	22.87	20240124	1.68	N	001430	5000	2193 억	3478191	N	N	305	N	N
83	20240516	150116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	24700	850	2	3.56	10282215450	420443	102.27	24050	25700	23200	31000	16700	23850	24455.67	9.70	-7661	25083	24466	23333	22716	21583	24775	23025	2193	7150	5000	18120	50	1	35862119	8858	6.91	0.45	12	1.17	3576.00	54525.00	29800	20230727	-17.11	19980	20240124	23.62	27350	-9.69	20240226	19980	23.62	20240124	29800	-17.11	20230727	19980	23.62	20240124	1.68	N	001430	5000	2193 억	3478191	N	N	246	N	N
84	20240516	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	100	2	0.42	3899846250	163767	39.83	24050	24150	23200	31000	16700	23850	23813.38	9.70	-2912	25083	24466	23333	22716	21583	24775	23025	2193	7150	5000	18120	50	1	35862119	8589	6.70	0.44	12	0.46	3576.00	54525.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	1.68	N	001430	5000	2193 억	3478191	N	N	246	N	N
85	20240516	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23950	100	2	0.42	2755866550	116186	28.26	24050	24100	23200	31000	16700	23850	23719.44	9.70	9480	25083	24466	23333	22716	21583	24775	23025	2193	7150	5000	18120	50	1	35862119	8589	6.70	0.44	12	0.32	3576.00	54525.00	29800	20230727	-19.63	19980	20240124	19.87	27350	-12.43	20240226	19980	19.87	20240124	29800	-19.63	20230727	19980	19.87	20240124	1.68	N	001430	5000	2193 억	3478191	N	N	246	N	N
86	20240516	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23750	-100	5	-0.42	2329048100	98315	23.91	24050	24100	23200	31000	16700	23850	23689.65	9.70	12490	25083	24466	23333	22716	21583	24775	23025	2193	7150	5000	18120	50	1	35862119	8517	6.64	0.44	12	0.27	3576.00	54525.00	29800	20230727	-20.30	19980	20240124	18.87	27350	-13.16	20240226	19980	18.87	20240124	29800	-20.30	20230727	19980	18.87	20240124	1.68	N	001430	5000	2193 억	3478191	N	N	246	N	N
87	20240516	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23750	-100	5	-0.42	1989982200	84094	20.46	24050	24100	23200	31000	16700	23850	23663.78	9.70	11565	25083	24466	23333	22716	21583	24775	23025	2193	7150	5000	18120	50	1	35862119	8517	6.64	0.44	12	0.23	3576.00	54525.00	29800	20230727	-20.30	19980	20240124	18.87	27350	-13.16	20240226	19980	18.87	20240124	29800	-20.30	20230727	19980	18.87	20240124	1.68	N	001430	5000	2193 억	3478191	N	N	246	N	N
88	20240516	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23650	-200	5	-0.84	1637065450	69200	16.83	24050	24100	23200	31000	16700	23850	23657.02	9.70	12941	25083	24466	23333	22716	21583	24775	23025	2193	7150	5000	18120	50	1	35862119	8481	6.61	0.43	12	0.19	3576.00	54525.00	29800	20230727	-20.64	19980	20240124	18.37	27350	-13.53	20240226	19980	18.37	20240124	29800	-20.64	20230727	19980	18.37	20240124	1.68	N	001430	5000	2193 억	3478191	N	N	246	N	N
89	20240516	090116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23750	-100	5	-0.42	180760900	7547	1.84	24050	24100	23750	31000	16700	23850	23951.36	9.70	-2609	25083	24466	23333	22716	21583	24775	23025	2193	7150	5000	18120	50	1	35862119	8517	6.64	0.44	12	0.02	3576.00	54525.00	29800	20230727	-20.30	19980	20240124	18.87	27350	-13.16	20240226	19980	18.87	20240124	29800	-20.30	20230727	19980	18.87	20240124	1.68	N	001430	5000	2193 억	3478191	N	N	246	N	N
90	20240514	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	1800	2	8.16	9555592050	408222	816.38	22300	23950	22200	28650	15450	22050	23406.97	9.63	54895	22483	22266	22083	21866	21683	22175	21775	2193	6600	5000	16750	50	1	35862119	8553	6.67	0.44	12	1.14	3576.00	54525.00	29800	20230727	-19.97	19980	20240124	19.37	27350	-12.80	20240226	19980	19.37	20240124	29800	-19.97	20230727	19980	19.37	20240124	1.70	N	001430	5000	2193 억	3451999	N	N	246	N	N
91	20240514	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23850	1800	2	8.16	9001839250	384993	769.92	22300	23950	22200	28650	15450	22050	23381.86	9.63	60696	22483	22266	22083	21866	21683	22175	21775	2193	6600	5000	16750	50	1	35862119	8553	6.67	0.44	12	1.07	3576.00	54525.00	29800	20230727	-19.97	19980	20240124	19.37	27350	-12.80	20240226	19980	19.37	20240124	29800	-19.97	20230727	19980	19.37	20240124	1.70	N	001430	5000	2193 억	3451999	N	N	0	N	N
92	20240514	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23900	1850	2	8.39	7658565600	328658	657.26	22300	23900	22200	28650	15450	22050	23302.58	9.63	73742	22483	22266	22083	21866	21683	22175	21775	2193	6600	5000	16750	50	1	35862119	8571	6.68	0.44	12	0.92	3576.00	54525.00	29800	20230727	-19.80	19980	20240124	19.62	27350	-12.61	20240226	19980	19.62	20240124	29800	-19.80	20230727	19980	19.62	20240124	1.70	N	001430	5000	2193 억	3451999	N	N	0	N	N
93	20240514	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23500	1450	2	6.58	5888572150	254149	508.26	22300	23550	22200	28650	15450	22050	23169.81	9.63	69890	22483	22266	22083	21866	21683	22175	21775	2193	6600	5000	16750	50	1	35862119	8428	6.57	0.43	12	0.71	3576.00	54525.00	29800	20230727	-21.14	19980	20240124	17.62	27350	-14.08	20240226	19980	17.62	20240124	29800	-21.14	20230727	19980	17.62	20240124	1.70	N	001430	5000	2193 억	3451999	N	N	0	N	N
94	20240514	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23400	1350	2	6.12	5183324900	224111	448.19	22300	23500	22200	28650	15450	22050	23128.44	9.63	62739	22483	22266	22083	21866	21683	22175	21775	2193	6600	5000	16750	50	1	35862119	8392	6.54	0.43	12	0.62	3576.00	54525.00	29800	20230727	-21.48	19980	20240124	17.12	27350	-14.44	20240226	19980	17.12	20240124	29800	-21.48	20230727	19980	17.12	20240124	1.70	N	001430	5000	2193 억	3451999	N	N	0	N	N
95	20240514	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23250	1200	2	5.44	4131067650	179174	358.32	22300	23400	22200	28650	15450	22050	23056.24	9.63	53900	22483	22266	22083	21866	21683	22175	21775	2193	6600	5000	16750	50	1	35862119	8338	6.50	0.43	12	0.50	3576.00	54525.00	29800	20230727	-21.98	19980	20240124	16.37	27350	-14.99	20240226	19980	16.37	20240124	29800	-21.98	20230727	19980	16.37	20240124	1.70	N	001430	5000	2193 억	3451999	N	N	0	N	N
96	20240514	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	23300	1250	2	5.67	3132362450	136319	272.62	22300	23400	22200	28650	15450	22050	22978.25	9.63	46177	22483	22266	22083	21866	21683	22175	21775	2193	6600	5000	16750	50	1	35862119	8356	6.52	0.43	12	0.38	3576.00	54525.00	29800	20230727	-21.81	19980	20240124	16.62	27350	-14.81	20240226	19980	16.62	20240124	29800	-21.81	20230727	19980	16.62	20240124	1.70	N	001430	5000	2193 억	3451999	N	N	0	N	N
97	20240514	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22350	300	2	1.36	81270100	3637	7.27	22300	22450	22300	28650	15450	22050	22346.26	9.63	1735	22483	22266	22083	21866	21683	22175	21775	2193	6600	5000	16750	50	1	35862119	8015	6.25	0.41	12	0.01	3576.00	54525.00	29800	20230727	-25.00	19980	20240124	11.86	27350	-18.28	20240226	19980	11.86	20240124	29800	-25.00	20230727	19980	11.86	20240124	1.70	N	001430	5000	2193 억	3451999	N	N	0	N	N
98	20240513	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	0	3	0.00	1103688300	49964	65.95	22100	22300	21900	28650	15450	22050	22089.69	9.62	2638	23016	22532	22266	21782	21516	22400	21650	2193	6600	5000	16750	50	1	35862119	7908	6.17	0.40	12	0.14	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.73	N	001430	5000	2193 억	3449723	N	N	569	N	N
99	20240513	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22150	100	2	0.45	980453150	44381	58.58	22100	22300	21900	28650	15450	22050	22091.73	9.62	1468	23016	22532	22266	21782	21516	22400	21650	2193	6600	5000	16750	50	1	35862119	7943	6.19	0.41	12	0.12	3576.00	54525.00	29800	20230727	-25.67	19980	20240124	10.86	27350	-19.01	20240226	19980	10.86	20240124	29800	-25.67	20230727	19980	10.86	20240124	1.73	N	001430	5000	2193 억	3449723	N	N	569	N	N
100	20240513	140117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	50	2	0.23	855526250	38725	51.12	22100	22300	21900	28650	15450	22050	22092.35	9.62	-589	23016	22532	22266	21782	21516	22400	21650	2193	6600	5000	16750	50	1	35862119	7926	6.18	0.41	12	0.11	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	1.73	N	001430	5000	2193 억	3449723	N	N	569	N	N
101	20240513	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	50	2	0.23	733430050	33194	43.82	22100	22300	21900	28650	15450	22050	22095.26	9.62	-2234	23016	22532	22266	21782	21516	22400	21650	2193	6600	5000	16750	50	1	35862119	7926	6.18	0.41	12	0.09	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	1.73	N	001430	5000	2193 억	3449723	N	N	569	N	N
102	20240513	120117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	0	3	0.00	644553100	29175	38.51	22100	22300	21900	28650	15450	22050	22092.65	9.62	-3961	23016	22532	22266	21782	21516	22400	21650	2193	6600	5000	16750	50	1	35862119	7908	6.17	0.40	12	0.08	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.73	N	001430	5000	2193 억	3449723	N	N	569	N	N
103	20240513	110117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21950	-100	5	-0.45	495408300	22407	29.58	22100	22300	21950	28650	15450	22050	22109.53	9.62	-6006	23016	22532	22266	21782	21516	22400	21650	2193	6600	5000	16750	50	1	35862119	7872	6.14	0.40	12	0.06	3576.00	54525.00	29800	20230727	-26.34	19980	20240124	9.86	27350	-19.74	20240226	19980	9.86	20240124	29800	-26.34	20230727	19980	9.86	20240124	1.73	N	001430	5000	2193 억	3449723	N	N	569	N	N
104	20240513	100117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	200	2	0.91	250932450	11338	14.97	22100	22300	22000	28650	15450	22050	22131.99	9.62	-1605	23016	22532	22266	21782	21516	22400	21650	2193	6600	5000	16750	50	1	35862119	7979	6.22	0.41	12	0.03	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.73	N	001430	5000	2193 억	3449723	N	N	569	N	N
105	20240513	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	0	3	0.00	40266400	1822	2.41	22100	22150	22050	28650	15450	22050	22100.11	9.62	-390	23016	22532	22266	21782	21516	22400	21650	2193	6600	5000	16750	50	1	35862119	7908	6.17	0.40	12	0.01	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.73	N	001430	5000	2193 억	3449723	N	N	569	N	N
106	20240510	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	100	2	0.46	1688372550	75695	109.95	22200	22750	22000	28500	15400	21950	22305.14	9.64	-3265	22783	22366	22133	21716	21483	22250	21600	2193	6550	5000	16680	50	1	35862119	7908	6.17	0.40	12	0.21	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.71	N	001430	5000	2193 억	3458804	N	N	569	N	N
107	20240510	150116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	100	2	0.46	1536794350	68828	99.98	22200	22750	22000	28500	15400	21950	22328.04	9.64	-2411	22783	22366	22133	21716	21483	22250	21600	2193	6550	5000	16680	50	1	35862119	7908	6.17	0.40	12	0.19	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.71	N	001430	5000	2193 억	3458804	N	N	0	N	N
108	20240510	140116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	100	2	0.46	1419967400	63537	92.29	22200	22750	22000	28500	15400	21950	22348.67	9.64	-1728	22783	22366	22133	21716	21483	22250	21600	2193	6550	5000	16680	50	1	35862119	7908	6.17	0.40	12	0.18	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.71	N	001430	5000	2193 억	3458804	N	N	0	N	N
109	20240510	130116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	100	2	0.46	1351883300	60455	87.82	22200	22750	22000	28500	15400	21950	22361.81	9.64	-915	22783	22366	22133	21716	21483	22250	21600	2193	6550	5000	16680	50	1	35862119	7908	6.17	0.40	12	0.17	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.71	N	001430	5000	2193 억	3458804	N	N	0	N	N
110	20240510	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	100	2	0.46	1260385800	56305	81.79	22200	22750	22000	28500	15400	21950	22384.97	9.64	-1006	22783	22366	22133	21716	21483	22250	21600	2193	6550	5000	16680	50	1	35862119	7908	6.17	0.40	12	0.16	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.71	N	001430	5000	2193 억	3458804	N	N	0	N	N
111	20240510	110115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	300	2	1.37	1102758850	49181	71.44	22200	22750	22050	28500	15400	21950	22422.46	9.64	-725	22783	22366	22133	21716	21483	22250	21600	2193	6550	5000	16680	50	1	35862119	7979	6.22	0.41	12	0.14	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.71	N	001430	5000	2193 억	3458804	N	N	0	N	N
112	20240510	100116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22300	350	2	1.59	971244200	43275	62.86	22200	22750	22050	28500	15400	21950	22443.54	9.64	-78	22783	22366	22133	21716	21483	22250	21600	2193	6550	5000	16680	50	1	35862119	7997	6.24	0.41	12	0.12	3576.00	54525.00	29800	20230727	-25.17	19980	20240124	11.61	27350	-18.46	20240226	19980	11.61	20240124	29800	-25.17	20230727	19980	11.61	20240124	1.71	N	001430	5000	2193 억	3458804	N	N	0	N	N
113	20240510	090116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22150	200	2	0.91	12999300	586	0.85	22200	22200	22150	28500	15400	21950	22183.11	9.64	313	22783	22366	22133	21716	21483	22250	21600	2193	6550	5000	16680	50	1	35862119	7943	6.19	0.41	12	0.00	3576.00	54525.00	29800	20230727	-25.67	19980	20240124	10.86	27350	-19.01	20240226	19980	10.86	20240124	29800	-25.67	20230727	19980	10.86	20240124	1.71	N	001430	5000	2193 억	3458804	N	N	0	N	N
114	20240509	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21950	-500	5	-2.23	1523461800	68745	85.68	22550	22550	21900	29150	15750	22450	22161.06	9.72	-22720	23083	22766	22333	22016	21583	22925	22175	2193	6700	5000	17060	50	1	35862119	7872	6.14	0.40	12	0.19	3576.00	54525.00	29800	20230727	-26.34	19980	20240124	9.86	27350	-19.74	20240226	19980	9.86	20240124	29800	-26.34	20230727	19980	9.86	20240124	1.69	N	001430	5000	2193 억	3484281	N	N	96	N	N
115	20240509	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-400	5	-1.78	1245355850	56080	69.89	22550	22550	22000	29150	15750	22450	22206.77	9.72	-19465	23083	22766	22333	22016	21583	22925	22175	2193	6700	5000	17060	50	1	35862119	7908	6.17	0.40	12	0.16	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.69	N	001430	5000	2193 억	3484281	N	N	96	N	N
116	20240509	140116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22100	-350	5	-1.56	980835300	44088	54.95	22550	22550	22050	29150	15750	22450	22247.22	9.72	-19164	23083	22766	22333	22016	21583	22925	22175	2193	6700	5000	17060	50	1	35862119	7926	6.18	0.41	12	0.12	3576.00	54525.00	29800	20230727	-25.84	19980	20240124	10.61	27350	-19.20	20240226	19980	10.61	20240124	29800	-25.84	20230727	19980	10.61	20240124	1.69	N	001430	5000	2193 억	3484281	N	N	96	N	N
117	20240509	130116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	-200	5	-0.89	726265950	32597	40.63	22550	22550	22150	29150	15750	22450	22280.15	9.72	-10852	23083	22766	22333	22016	21583	22925	22175	2193	6700	5000	17060	50	1	35862119	7979	6.22	0.41	12	0.09	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.69	N	001430	5000	2193 억	3484281	N	N	96	N	N
118	20240509	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22200	-250	5	-1.11	593061050	26612	33.17	22550	22550	22150	29150	15750	22450	22285.47	9.72	-9531	23083	22766	22333	22016	21583	22925	22175	2193	6700	5000	17060	50	1	35862119	7961	6.21	0.41	12	0.07	3576.00	54525.00	29800	20230727	-25.50	19980	20240124	11.11	27350	-18.83	20240226	19980	11.11	20240124	29800	-25.50	20230727	19980	11.11	20240124	1.69	N	001430	5000	2193 억	3484281	N	N	96	N	N
119	20240509	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22200	-250	5	-1.11	452194450	20269	25.26	22550	22550	22200	29150	15750	22450	22309.66	9.72	-5377	23083	22766	22333	22016	21583	22925	22175	2193	6700	5000	17060	50	1	35862119	7961	6.21	0.41	12	0.06	3576.00	54525.00	29800	20230727	-25.50	19980	20240124	11.11	27350	-18.83	20240226	19980	11.11	20240124	29800	-25.50	20230727	19980	11.11	20240124	1.69	N	001430	5000	2193 억	3484281	N	N	96	N	N
120	20240509	100115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22400	-50	5	-0.22	259279200	11606	14.47	22550	22550	22200	29150	15750	22450	22340.10	9.72	-3161	23083	22766	22333	22016	21583	22925	22175	2193	6700	5000	17060	50	1	35862119	8033	6.26	0.41	12	0.03	3576.00	54525.00	29800	20230727	-24.83	19980	20240124	12.11	27350	-18.10	20240226	19980	12.11	20240124	29800	-24.83	20230727	19980	12.11	20240124	1.69	N	001430	5000	2193 억	3484281	N	N	96	N	N
121	20240509	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22400	-50	5	-0.22	7860050	350	0.44	22550	22550	22400	29150	15750	22450	22457.29	9.72	-223	23083	22766	22333	22016	21583	22925	22175	2193	6700	5000	17060	50	1	35862119	8033	6.26	0.41	12	0.00	3576.00	54525.00	29800	20230727	-24.83	19980	20240124	12.11	27350	-18.10	20240226	19980	12.11	20240124	29800	-24.83	20230727	19980	12.11	20240124	1.69	N	001430	5000	2193 억	3484281	N	N	96	N	N
122	20240508	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22450	200	2	0.90	1766691450	79122	94.79	22400	22650	21900	28900	15600	22250	22328.70	9.75	-9988	22816	22532	22366	22082	21916	22450	22000	2193	6650	5000	16910	50	1	35862119	8051	6.28	0.41	12	0.22	3576.00	54525.00	29800	20230727	-24.66	19980	20240124	12.36	27350	-17.92	20240226	19980	12.36	20240124	29800	-24.66	20230727	19980	12.36	20240124	1.77	N	001430	5000	2193 억	3495298	N	N	96	N	N
123	20240508	150116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22550	300	2	1.35	1543623100	69217	82.92	22400	22650	21900	28900	15600	22250	22301.21	9.75	-7241	22816	22532	22366	22082	21916	22450	22000	2193	6650	5000	16910	50	1	35862119	8087	6.31	0.41	12	0.19	3576.00	54525.00	29800	20230727	-24.33	19980	20240124	12.86	27350	-17.55	20240226	19980	12.86	20240124	29800	-24.33	20230727	19980	12.86	20240124	1.77	N	001430	5000	2193 억	3495298	N	N	52	N	N
124	20240508	140116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22400	150	2	0.67	1099168200	49467	59.26	22400	22500	21900	28900	15600	22250	22220.23	9.75	-4447	22816	22532	22366	22082	21916	22450	22000	2193	6650	5000	16910	50	1	35862119	8033	6.26	0.41	12	0.14	3576.00	54525.00	29800	20230727	-24.83	19980	20240124	12.11	27350	-18.10	20240226	19980	12.11	20240124	29800	-24.83	20230727	19980	12.11	20240124	1.77	N	001430	5000	2193 억	3495298	N	N	52	N	N
125	20240508	130115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22300	50	2	0.22	846433500	38210	45.78	22400	22400	21900	28900	15600	22250	22152.15	9.75	1367	22816	22532	22366	22082	21916	22450	22000	2193	6650	5000	16910	50	1	35862119	7997	6.24	0.41	12	0.11	3576.00	54525.00	29800	20230727	-25.17	19980	20240124	11.61	27350	-18.46	20240226	19980	11.61	20240124	29800	-25.17	20230727	19980	11.61	20240124	1.77	N	001430	5000	2193 억	3495298	N	N	52	N	N
126	20240508	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22350	100	2	0.45	789022300	35636	42.69	22400	22400	21900	28900	15600	22250	22141.16	9.75	1631	22816	22532	22366	22082	21916	22450	22000	2193	6650	5000	16910	50	1	35862119	8015	6.25	0.41	12	0.10	3576.00	54525.00	29800	20230727	-25.00	19980	20240124	11.86	27350	-18.28	20240226	19980	11.86	20240124	29800	-25.00	20230727	19980	11.86	20240124	1.77	N	001430	5000	2193 억	3495298	N	N	52	N	N
127	20240508	110119	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	0	3	0.00	639287950	28917	34.64	22400	22400	21900	28900	15600	22250	22107.69	9.75	1405	22816	22532	22366	22082	21916	22450	22000	2193	6650	5000	16910	50	1	35862119	7979	6.22	0.41	12	0.08	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.77	N	001430	5000	2193 억	3495298	N	N	52	N	N
128	20240508	100115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22050	-200	5	-0.90	460192300	20828	24.95	22400	22400	21900	28900	15600	22250	22094.89	9.75	1969	22816	22532	22366	22082	21916	22450	22000	2193	6650	5000	16910	50	1	35862119	7908	6.17	0.40	12	0.06	3576.00	54525.00	29800	20230727	-26.01	19980	20240124	10.36	27350	-19.38	20240226	19980	10.36	20240124	29800	-26.01	20230727	19980	10.36	20240124	1.77	N	001430	5000	2193 억	3495298	N	N	52	N	N
129	20240508	090115	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22250	0	3	0.00	4288600	192	0.23	22400	22400	22250	28900	15600	22250	22336.46	9.75	0	22816	22532	22366	22082	21916	22450	22000	2193	6650	5000	16910	50	1	35862119	7979	6.22	0.41	12	0.00	3576.00	54525.00	29800	20230727	-25.34	19980	20240124	11.36	27350	-18.65	20240226	19980	11.36	20240124	29800	-25.34	20230727	19980	11.36	20240124	1.77	N	001430	5000	2193 억	3495298	N	N	52	N	N
130	20240503	160117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22450	1100	2	5.15	5735506900	255505	270.71	21650	22850	21400	27750	14950	21350	22447.73	9.62	85478	22283	21816	21533	21066	20783	21675	20925	2193	6400	5000	16220	50	1	35862119	8051	6.28	0.41	12	0.71	3576.00	54525.00	29800	20230727	-24.66	19980	20240124	12.36	27350	-17.92	20240226	19980	12.36	20240124	29800	-24.66	20230727	19980	12.36	20240124	1.75	N	001430	5000	2193 억	3450862	N	N	25	N	N
131	20240503	150117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22400	1050	2	4.92	5579783550	248563	263.35	21650	22850	21400	27750	14950	21350	22448.17	9.62	84692	22283	21816	21533	21066	20783	21675	20925	2193	6400	5000	16220	50	1	35862119	8033	6.26	0.41	12	0.69	3576.00	54525.00	29800	20230727	-24.83	19980	20240124	12.11	27350	-18.10	20240226	19980	12.11	20240124	29800	-24.83	20230727	19980	12.11	20240124	1.75	N	001430	5000	2193 억	3450862	N	N	23	N	N
132	20240503	140116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22550	1200	2	5.62	5213617300	232281	246.10	21650	22850	21400	27750	14950	21350	22445.30	9.62	90002	22283	21816	21533	21066	20783	21675	20925	2193	6400	5000	16220	50	1	35862119	8087	6.31	0.41	12	0.65	3576.00	54525.00	29800	20230727	-24.33	19980	20240124	12.86	27350	-17.55	20240226	19980	12.86	20240124	29800	-24.33	20230727	19980	12.86	20240124	1.75	N	001430	5000	2193 억	3450862	N	N	23	N	N
133	20240503	130117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22600	1250	2	5.85	5011329650	223322	236.61	21650	22850	21400	27750	14950	21350	22439.93	9.62	91659	22283	21816	21533	21066	20783	21675	20925	2193	6400	5000	16220	50	1	35862119	8105	6.32	0.41	12	0.62	3576.00	54525.00	29800	20230727	-24.16	19980	20240124	13.11	27350	-17.37	20240226	19980	13.11	20240124	29800	-24.16	20230727	19980	13.11	20240124	1.75	N	001430	5000	2193 억	3450862	N	N	23	N	N
134	20240503	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22550	1200	2	5.62	4764070200	212369	225.00	21650	22850	21400	27750	14950	21350	22432.98	9.62	90809	22283	21816	21533	21066	20783	21675	20925	2193	6400	5000	16220	50	1	35862119	8087	6.31	0.41	12	0.59	3576.00	54525.00	29800	20230727	-24.33	19980	20240124	12.86	27350	-17.55	20240226	19980	12.86	20240124	29800	-24.33	20230727	19980	12.86	20240124	1.75	N	001430	5000	2193 억	3450862	N	N	23	N	N
135	20240503	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22400	1050	2	4.92	4496576000	200497	212.42	21650	22850	21400	27750	14950	21350	22427.15	9.62	94792	22283	21816	21533	21066	20783	21675	20925	2193	6400	5000	16220	50	1	35862119	8033	6.26	0.41	12	0.56	3576.00	54525.00	29800	20230727	-24.83	19980	20240124	12.11	27350	-18.10	20240226	19980	12.11	20240124	29800	-24.83	20230727	19980	12.11	20240124	1.75	N	001430	5000	2193 억	3450862	N	N	23	N	N
136	20240503	100116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	22550	1200	2	5.62	4064408600	181311	192.10	21650	22850	21400	27750	14950	21350	22416.78	9.62	95373	22283	21816	21533	21066	20783	21675	20925	2193	6400	5000	16220	50	1	35862119	8087	6.31	0.41	12	0.51	3576.00	54525.00	29800	20230727	-24.33	19980	20240124	12.86	27350	-17.55	20240226	19980	12.86	20240124	29800	-24.33	20230727	19980	12.86	20240124	1.75	N	001430	5000	2193 억	3450862	N	N	23	N	N
137	20240503	090117	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	150	2	0.70	98673700	4562	4.83	21650	21650	21500	27750	14950	21350	21629.48	9.62	-882	22283	21816	21533	21066	20783	21675	20925	2193	6400	5000	16220	50	1	35862119	7710	6.01	0.39	12	0.01	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.75	N	001430	5000	2193 억	3450862	N	N	23	N	N
138	20240502	160116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21350	-850	5	-3.83	2026821600	94192	134.20	21950	22000	21250	28850	15550	22200	21518.29	9.71	-30277	22533	22366	22083	21916	21633	22450	22000	2193	6650	5000	16870	50	1	35862119	7657	5.97	0.39	12	0.26	3576.00	54525.00	29800	20230727	-28.36	19980	20240124	6.86	27350	-21.94	20240226	19980	6.86	20240124	29800	-28.36	20230727	19980	6.86	20240124	1.81	N	001430	5000	2193 억	3481102	N	N	23	N	N
139	20240502	150116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21350	-850	5	-3.83	1859803500	86370	123.05	21950	22000	21250	28850	15550	22200	21532.98	9.71	-26583	22533	22366	22083	21916	21633	22450	22000	2193	6650	5000	16870	50	1	35862119	7657	5.97	0.39	12	0.24	3576.00	54525.00	29800	20230727	-28.36	19980	20240124	6.86	27350	-21.94	20240226	19980	6.86	20240124	29800	-28.36	20230727	19980	6.86	20240124	1.81	N	001430	5000	2193 억	3481102	N	N	15	N	N
140	20240502	140116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21400	-800	5	-3.60	1663952800	77190	109.97	21950	22000	21250	28850	15550	22200	21556.59	9.71	-25241	22533	22366	22083	21916	21633	22450	22000	2193	6650	5000	16870	50	1	35862119	7674	5.98	0.39	12	0.22	3576.00	54525.00	29800	20230727	-28.19	19980	20240124	7.11	27350	-21.76	20240226	19980	7.11	20240124	29800	-28.19	20230727	19980	7.11	20240124	1.81	N	001430	5000	2193 억	3481102	N	N	15	N	N
141	20240502	130116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21300	-900	5	-4.05	1535634800	71188	101.42	21950	22000	21300	28850	15550	22200	21571.54	9.71	-23634	22533	22366	22083	21916	21633	22450	22000	2193	6650	5000	16870	50	1	35862119	7639	5.96	0.39	12	0.20	3576.00	54525.00	29800	20230727	-28.52	19980	20240124	6.61	27350	-22.12	20240226	19980	6.61	20240124	29800	-28.52	20230727	19980	6.61	20240124	1.81	N	001430	5000	2193 억	3481102	N	N	15	N	N
142	20240502	120116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21350	-850	5	-3.83	1248699350	57745	82.27	21950	22000	21350	28850	15550	22200	21624.37	9.71	-19495	22533	22366	22083	21916	21633	22450	22000	2193	6650	5000	16870	50	1	35862119	7657	5.97	0.39	12	0.16	3576.00	54525.00	29800	20230727	-28.36	19980	20240124	6.86	27350	-21.94	20240226	19980	6.86	20240124	29800	-28.36	20230727	19980	6.86	20240124	1.81	N	001430	5000	2193 억	3481102	N	N	15	N	N
143	20240502	110116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21500	-700	5	-3.15	888769950	40955	58.35	21950	22000	21400	28850	15550	22200	21701.13	9.71	-13593	22533	22366	22083	21916	21633	22450	22000	2193	6650	5000	16870	50	1	35862119	7710	6.01	0.39	12	0.11	3576.00	54525.00	29800	20230727	-27.85	19980	20240124	7.61	27350	-21.39	20240226	19980	7.61	20240124	29800	-27.85	20230727	19980	7.61	20240124	1.81	N	001430	5000	2193 억	3481102	N	N	15	N	N
144	20240502	100116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-350	5	-1.58	259485900	11880	16.93	21950	22000	21750	28850	15550	22200	21842.25	9.71	-1203	22533	22366	22083	21916	21633	22450	22000	2193	6650	5000	16870	50	1	35862119	7836	6.11	0.40	12	0.03	3576.00	54525.00	29800	20230727	-26.68	19980	20240124	9.36	27350	-20.11	20240226	19980	9.36	20240124	29800	-26.68	20230727	19980	9.36	20240124	1.81	N	001430	5000	2193 억	3481102	N	N	15	N	N
145	20240502	090116	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	21850	-350	5	-1.58	11681650	533	0.76	21950	22000	21850	28850	15550	22200	21916.79	9.71	-429	22533	22366	22083	21916	21633	22450	22000	2193	6650	5000	16870	50	1	35862119	7836	6.11	0.40	12	0.00	3576.00	54525.00	29800	20230727	-26.68	19980	20240124	9.36	27350	-20.11	20240226	19980	9.36	20240124	29800	-26.68	20230727	19980	9.36	20240124	1.81	N	001430	5000	2193 억	3481102	N	N	15	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History