KissMeData/001430/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	20230927	160118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24600	700	2	2.93	1991753700	82309	83.08	23600	24600	23550	31050	16750	23900	24197.62	14.48	16236	25133	24516	24183	23566	23233	24350	23400	2193	7150	5000	17200	50	1	35862119	8822	9.70	0.47	12	0.23	2537.00	52580.00	29800	20230727	-17.45	15000	20230103	64.00	29800	-17.45	20230727	15000	64.00	20230103	29800	-17.45	20230727	15000	64.00	20230103	0.59	N	001430	5000	2193 억	5192029	N	N	9	N	N
3	20230927	150120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24500	600	2	2.51	1706933650	70720	71.38	23600	24600	23550	31050	16750	23900	24136.52	14.48	13744	25133	24516	24183	23566	23233	24350	23400	2193	7150	5000	17200	50	1	35862119	8786	9.66	0.47	12	0.20	2537.00	52580.00	29800	20230727	-17.79	15000	20230103	63.33	29800	-17.79	20230727	15000	63.33	20230103	29800	-17.79	20230727	15000	63.33	20230103	0.59	N	001430	5000	2193 억	5192029	N	N	12	N	N
4	20230927	140120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24400	500	2	2.09	1371001650	57015	57.55	23600	24450	23550	31050	16750	23900	24046.34	14.48	9406	25133	24516	24183	23566	23233	24350	23400	2193	7150	5000	17200	50	1	35862119	8750	9.62	0.46	12	0.16	2537.00	52580.00	29800	20230727	-18.12	15000	20230103	62.67	29800	-18.12	20230727	15000	62.67	20230103	29800	-18.12	20230727	15000	62.67	20230103	0.59	N	001430	5000	2193 억	5192029	N	N	12	N	N
5	20230927	130119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24150	250	2	1.05	1023446900	42699	43.10	23600	24200	23550	31050	16750	23900	23968.88	14.48	6807	25133	24516	24183	23566	23233	24350	23400	2193	7150	5000	17200	50	1	35862119	8661	9.52	0.46	12	0.12	2537.00	52580.00	29800	20230727	-18.96	15000	20230103	61.00	29800	-18.96	20230727	15000	61.00	20230103	29800	-18.96	20230727	15000	61.00	20230103	0.59	N	001430	5000	2193 억	5192029	N	N	12	N	N
6	20230927	120119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24050	150	2	0.63	794023900	33185	33.49	23600	24200	23550	31050	16750	23900	23927.20	14.48	3260	25133	24516	24183	23566	23233	24350	23400	2193	7150	5000	17200	50	1	35862119	8625	9.48	0.46	12	0.09	2537.00	52580.00	29800	20230727	-19.30	15000	20230103	60.33	29800	-19.30	20230727	15000	60.33	20230103	29800	-19.30	20230727	15000	60.33	20230103	0.59	N	001430	5000	2193 억	5192029	N	N	12	N	N
7	20230927	110119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24000	100	2	0.42	654152650	27356	27.61	23600	24200	23550	31050	16750	23900	23912.59	14.48	2158	25133	24516	24183	23566	23233	24350	23400	2193	7150	5000	17200	50	1	35862119	8607	9.46	0.46	12	0.08	2537.00	52580.00	29800	20230727	-19.46	15000	20230103	60.00	29800	-19.46	20230727	15000	60.00	20230103	29800	-19.46	20230727	15000	60.00	20230103	0.59	N	001430	5000	2193 억	5192029	N	N	12	N	N
8	20230927	100118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23900	0	3	0.00	390011800	16359	16.51	23600	24200	23550	31050	16750	23900	23840.80	14.48	-1087	25133	24516	24183	23566	23233	24350	23400	2193	7150	5000	17200	50	1	35862119	8571	9.42	0.45	12	0.05	2537.00	52580.00	29800	20230727	-19.80	15000	20230103	59.33	29800	-19.80	20230727	15000	59.33	20230103	29800	-19.80	20230727	15000	59.33	20230103	0.59	N	001430	5000	2193 억	5192029	N	N	12	N	N
9	20230927	090120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23650	-250	5	-1.05	39706650	1679	1.69	23600	23900	23600	31050	16750	23900	23648.54	14.48	-171	25133	24516	24183	23566	23233	24350	23400	2193	7150	5000	17200	50	1	35862119	8481	9.32	0.45	12	0.00	2537.00	52580.00	29800	20230727	-20.64	15000	20230103	57.67	29800	-20.64	20230727	15000	57.67	20230103	29800	-20.64	20230727	15000	57.67	20230103	0.59	N	001430	5000	2193 억	5192029	N	N	12	N	N
10	20230926	160119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23900	-150	5	-0.62	2377452700	98217	51.39	24200	24800	23850	31250	16850	24050	24206.28	14.46	12312	25850	24950	24500	23600	23150	24725	23375	2193	7200	5000	17310	50	1	35862119	8571	9.42	0.45	12	0.27	2537.00	52580.00	29800	20230727	-19.80	15000	20230103	59.33	29800	-19.80	20230727	15000	59.33	20230103	29800	-19.80	20230727	15000	59.33	20230103	0.61	N	001430	5000	2193 억	5184613	N	N	12	N	N
11	20230926	150120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24050	0	3	0.00	2162552450	89244	46.70	24200	24800	23950	31250	16850	24050	24232.11	14.46	10717	25850	24950	24500	23600	23150	24725	23375	2193	7200	5000	17310	50	1	35862119	8625	9.48	0.46	12	0.25	2537.00	52580.00	29800	20230727	-19.30	15000	20230103	60.33	29800	-19.30	20230727	15000	60.33	20230103	29800	-19.30	20230727	15000	60.33	20230103	0.61	N	001430	5000	2193 억	5184613	N	N	606	N	N
12	20230926	140119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24050	0	3	0.00	1909677100	78729	41.19	24200	24800	23950	31250	16850	24050	24256.60	14.46	8645	25850	24950	24500	23600	23150	24725	23375	2193	7200	5000	17310	50	1	35862119	8625	9.48	0.46	12	0.22	2537.00	52580.00	29800	20230727	-19.30	15000	20230103	60.33	29800	-19.30	20230727	15000	60.33	20230103	29800	-19.30	20230727	15000	60.33	20230103	0.61	N	001430	5000	2193 억	5184613	N	N	606	N	N
13	20230926	130119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24150	100	2	0.42	1595857750	65682	34.37	24200	24800	24000	31250	16850	24050	24297.11	14.46	6709	25850	24950	24500	23600	23150	24725	23375	2193	7200	5000	17310	50	1	35862119	8661	9.52	0.46	12	0.18	2537.00	52580.00	29800	20230727	-18.96	15000	20230103	61.00	29800	-18.96	20230727	15000	61.00	20230103	29800	-18.96	20230727	15000	61.00	20230103	0.61	N	001430	5000	2193 억	5184613	N	N	606	N	N
14	20230926	120119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24100	50	2	0.21	1376811350	56606	29.62	24200	24800	24000	31250	16850	24050	24323.19	14.46	6494	25850	24950	24500	23600	23150	24725	23375	2193	7200	5000	17310	50	1	35862119	8643	9.50	0.46	12	0.16	2537.00	52580.00	29800	20230727	-19.13	15000	20230103	60.67	29800	-19.13	20230727	15000	60.67	20230103	29800	-19.13	20230727	15000	60.67	20230103	0.61	N	001430	5000	2193 억	5184613	N	N	606	N	N
15	20230926	110119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24250	200	2	0.83	1076395100	44142	23.10	24200	24800	24100	31250	16850	24050	24385.59	14.46	9017	25850	24950	24500	23600	23150	24725	23375	2193	7200	5000	17310	50	1	35862119	8697	9.56	0.46	12	0.12	2537.00	52580.00	29800	20230727	-18.62	15000	20230103	61.67	29800	-18.62	20230727	15000	61.67	20230103	29800	-18.62	20230727	15000	61.67	20230103	0.61	N	001430	5000	2193 억	5184613	N	N	606	N	N
16	20230926	100118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24200	150	2	0.62	786082100	32157	16.83	24200	24800	24150	31250	16850	24050	24446.36	14.46	6840	25850	24950	24500	23600	23150	24725	23375	2193	7200	5000	17310	50	1	35862119	8679	9.54	0.46	12	0.09	2537.00	52580.00	29800	20230727	-18.79	15000	20230103	61.33	29800	-18.79	20230727	15000	61.33	20230103	29800	-18.79	20230727	15000	61.33	20230103	0.61	N	001430	5000	2193 억	5184613	N	N	606	N	N
17	20230926	090119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24300	250	2	1.04	26615200	1100	0.58	24200	24300	24150	31250	16850	24050	24210.20	14.46	102	25850	24950	24500	23600	23150	24725	23375	2193	7200	5000	17310	50	1	35862119	8714	9.58	0.46	12	0.00	2537.00	52580.00	29800	20230727	-18.46	15000	20230103	62.00	29800	-18.46	20230727	15000	62.00	20230103	29800	-18.46	20230727	15000	62.00	20230103	0.61	N	001430	5000	2193 억	5184613	N	N	606	N	N
18	20230925	160119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24050	-950	5	-3.80	4696208550	189208	89.86	25250	25400	24050	32500	17500	25000	24822.75	14.60	-49832	26100	25550	24450	23900	22800	25825	24175	2193	7500	5000	18000	50	1	35862119	8625	9.48	0.46	12	0.53	2537.00	52580.00	29800	20230727	-19.30	15000	20230103	60.33	29800	-19.30	20230727	15000	60.33	20230103	29800	-19.30	20230727	15000	60.33	20230103	0.63	N	001430	5000	2193 억	5235441	N	N	606	N	N
19	20230925	150119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24350	-650	5	-2.60	4270072500	171562	81.48	25250	25400	24350	32500	17500	25000	24889.38	14.60	-48924	26100	25550	24450	23900	22800	25825	24175	2193	7500	5000	18000	50	1	35862119	8732	9.60	0.46	12	0.48	2537.00	52580.00	29800	20230727	-18.29	15000	20230103	62.33	29800	-18.29	20230727	15000	62.33	20230103	29800	-18.29	20230727	15000	62.33	20230103	0.63	N	001430	5000	2193 억	5235441	N	N	50	N	N
20	20230925	140118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24600	-400	5	-1.60	3727555400	149425	70.96	25250	25400	24500	32500	17500	25000	24945.99	14.60	-39665	26100	25550	24450	23900	22800	25825	24175	2193	7500	5000	18000	50	1	35862119	8822	9.70	0.47	12	0.42	2537.00	52580.00	29800	20230727	-17.45	15000	20230103	64.00	29800	-17.45	20230727	15000	64.00	20230103	29800	-17.45	20230727	15000	64.00	20230103	0.63	N	001430	5000	2193 억	5235441	N	N	50	N	N
21	20230925	130118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24750	-250	5	-1.00	3366220150	134764	64.00	25250	25400	24500	32500	17500	25000	24978.63	14.60	-38784	26100	25550	24450	23900	22800	25825	24175	2193	7500	5000	18000	50	1	35862119	8876	9.76	0.47	12	0.38	2537.00	52580.00	29800	20230727	-16.95	15000	20230103	65.00	29800	-16.95	20230727	15000	65.00	20230103	29800	-16.95	20230727	15000	65.00	20230103	0.63	N	001430	5000	2193 억	5235441	N	N	50	N	N
22	20230925	120119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24700	-300	5	-1.20	3056298350	122236	58.05	25250	25400	24500	32500	17500	25000	25003.26	14.60	-37064	26100	25550	24450	23900	22800	25825	24175	2193	7500	5000	18000	50	1	35862119	8858	9.74	0.47	12	0.34	2537.00	52580.00	29800	20230727	-17.11	15000	20230103	64.67	29800	-17.11	20230727	15000	64.67	20230103	29800	-17.11	20230727	15000	64.67	20230103	0.63	N	001430	5000	2193 억	5235441	N	N	50	N	N
23	20230925	110119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24500	-500	5	-2.00	2609881650	104130	49.45	25250	25400	24500	32500	17500	25000	25063.69	14.60	-35017	26100	25550	24450	23900	22800	25825	24175	2193	7500	5000	18000	50	1	35862119	8786	9.66	0.47	12	0.29	2537.00	52580.00	29800	20230727	-17.79	15000	20230103	63.33	29800	-17.79	20230727	15000	63.33	20230103	29800	-17.79	20230727	15000	63.33	20230103	0.63	N	001430	5000	2193 억	5235441	N	N	50	N	N
24	20230925	100118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	25250	250	2	1.00	1835167550	72982	34.66	25250	25400	24900	32500	17500	25000	25145.50	14.60	-23922	26100	25550	24450	23900	22800	25825	24175	2193	7500	5000	18000	50	1	35862119	9055	9.95	0.48	12	0.20	2537.00	52580.00	29800	20230727	-15.27	15000	20230103	68.33	29800	-15.27	20230727	15000	68.33	20230103	29800	-15.27	20230727	15000	68.33	20230103	0.63	N	001430	5000	2193 억	5235441	N	N	50	N	N
25	20230925	090119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	25350	350	2	1.40	213433550	8441	4.01	25250	25400	25250	32500	17500	25000	25285.68	14.60	-1326	26100	25550	24450	23900	22800	25825	24175	2193	7500	5000	18000	50	1	35862119	9091	9.99	0.48	12	0.02	2537.00	52580.00	29800	20230727	-14.93	15000	20230103	69.00	29800	-14.93	20230727	15000	69.00	20230103	29800	-14.93	20230727	15000	69.00	20230103	0.63	N	001430	5000	2193 억	5235441	N	N	50	N	N
26	20230922	160120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	25000	1400	2	5.93	5158760750	209411	151.02	23400	25000	23350	30650	16550	23600	24634.00	14.47	62581	25366	24482	24016	23132	22666	24250	22900	2193	7050	5000	16990	50	1	35862119	8966	9.85	0.48	12	0.58	2537.00	52580.00	29800	20230727	-16.11	15000	20230103	66.67	29800	-16.11	20230727	15000	66.67	20230103	29800	-16.11	20230727	15000	66.67	20230103	0.60	N	001430	5000	2193 억	5187933	N	N	50	N	N
27	20230922	150119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24950	1350	2	5.72	4601330650	187092	134.92	23400	24950	23350	30650	16550	23600	24594.54	14.47	57322	25366	24482	24016	23132	22666	24250	22900	2193	7050	5000	16990	50	1	35862119	8948	9.83	0.47	12	0.52	2537.00	52580.00	29800	20230727	-16.28	15000	20230103	66.33	29800	-16.28	20230727	15000	66.33	20230103	29800	-16.28	20230727	15000	66.33	20230103	0.60	N	001430	5000	2193 억	5187933	N	N	549	N	N
28	20230922	140119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24600	1000	2	4.24	3443945700	140522	101.34	23400	24950	23350	30650	16550	23600	24508.95	14.47	40442	25366	24482	24016	23132	22666	24250	22900	2193	7050	5000	16990	50	1	35862119	8822	9.70	0.47	12	0.39	2537.00	52580.00	29800	20230727	-17.45	15000	20230103	64.00	29800	-17.45	20230727	15000	64.00	20230103	29800	-17.45	20230727	15000	64.00	20230103	0.60	N	001430	5000	2193 억	5187933	N	N	549	N	N
29	20230922	130117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24500	900	2	3.81	3195364650	130401	94.04	23400	24950	23350	30650	16550	23600	24504.91	14.47	37390	25366	24482	24016	23132	22666	24250	22900	2193	7050	5000	16990	50	1	35862119	8786	9.66	0.47	12	0.36	2537.00	52580.00	29800	20230727	-17.79	15000	20230103	63.33	29800	-17.79	20230727	15000	63.33	20230103	29800	-17.79	20230727	15000	63.33	20230103	0.60	N	001430	5000	2193 억	5187933	N	N	549	N	N
30	20230922	120118	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24600	1000	2	4.24	3054228250	124651	89.89	23400	24950	23350	30650	16550	23600	24503.04	14.47	35863	25366	24482	24016	23132	22666	24250	22900	2193	7050	5000	16990	50	1	35862119	8822	9.70	0.47	12	0.35	2537.00	52580.00	29800	20230727	-17.45	15000	20230103	64.00	29800	-17.45	20230727	15000	64.00	20230103	29800	-17.45	20230727	15000	64.00	20230103	0.60	N	001430	5000	2193 억	5187933	N	N	549	N	N
31	20230922	110117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24600	1000	2	4.24	2800914700	114349	82.46	23400	24950	23350	30650	16550	23600	24495.31	14.47	32003	25366	24482	24016	23132	22666	24250	22900	2193	7050	5000	16990	50	1	35862119	8822	9.70	0.47	12	0.32	2537.00	52580.00	29800	20230727	-17.45	15000	20230103	64.00	29800	-17.45	20230727	15000	64.00	20230103	29800	-17.45	20230727	15000	64.00	20230103	0.60	N	001430	5000	2193 억	5187933	N	N	549	N	N
32	20230922	100117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24500	900	2	3.81	2256604650	92056	66.39	23400	24950	23350	30650	16550	23600	24514.49	14.47	33731	25366	24482	24016	23132	22666	24250	22900	2193	7050	5000	16990	50	1	35862119	8786	9.66	0.47	12	0.26	2537.00	52580.00	29800	20230727	-17.79	15000	20230103	63.33	29800	-17.79	20230727	15000	63.33	20230103	29800	-17.79	20230727	15000	63.33	20230103	0.60	N	001430	5000	2193 억	5187933	N	N	549	N	N
33	20230922	090116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23500	-100	5	-0.42	40555300	1731	1.25	23400	23600	23350	30650	16550	23600	23417.10	14.47	473	25366	24482	24016	23132	22666	24250	22900	2193	7050	5000	16990	50	1	35862119	8428	9.26	0.45	12	0.00	2537.00	52580.00	29800	20230727	-21.14	15000	20230103	56.67	29800	-21.14	20230727	15000	56.67	20230103	29800	-21.14	20230727	15000	56.67	20230103	0.60	N	001430	5000	2193 억	5187933	N	N	549	N	N
34	20230921	160117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23600	-800	5	-3.28	3316856900	137325	64.77	24450	24900	23550	31700	17100	24400	24153.68	14.48	-6008	25533	24966	24683	24116	23833	24825	23975	2193	7300	5000	17560	50	1	35862119	8463	9.30	0.45	12	0.38	2537.00	52580.00	29800	20230727	-20.81	15000	20230103	57.33	29800	-20.81	20230727	15000	57.33	20230103	29800	-20.81	20230727	15000	57.33	20230103	0.59	N	001430	5000	2193 억	5192460	N	N	549	N	N
35	20230921	150117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23700	-700	5	-2.87	3141386000	129893	61.26	24450	24900	23600	31700	17100	24400	24184.40	14.48	-9377	25533	24966	24683	24116	23833	24825	23975	2193	7300	5000	17560	50	1	35862119	8499	9.34	0.45	12	0.36	2537.00	52580.00	29800	20230727	-20.47	15000	20230103	58.00	29800	-20.47	20230727	15000	58.00	20230103	29800	-20.47	20230727	15000	58.00	20230103	0.59	N	001430	5000	2193 억	5192460	N	N	267	N	N
36	20230921	140117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23800	-600	5	-2.46	2718068850	112071	52.85	24450	24900	23750	31700	17100	24400	24253.09	14.48	-7727	25533	24966	24683	24116	23833	24825	23975	2193	7300	5000	17560	50	1	35862119	8535	9.38	0.45	12	0.31	2537.00	52580.00	29800	20230727	-20.13	15000	20230103	58.67	29800	-20.13	20230727	15000	58.67	20230103	29800	-20.13	20230727	15000	58.67	20230103	0.59	N	001430	5000	2193 억	5192460	N	N	267	N	N
37	20230921	130116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23900	-500	5	-2.05	2273380350	93418	44.06	24450	24900	23850	31700	17100	24400	24335.56	14.48	-5775	25533	24966	24683	24116	23833	24825	23975	2193	7300	5000	17560	50	1	35862119	8571	9.42	0.45	12	0.26	2537.00	52580.00	29800	20230727	-19.80	15000	20230103	59.33	29800	-19.80	20230727	15000	59.33	20230103	29800	-19.80	20230727	15000	59.33	20230103	0.59	N	001430	5000	2193 억	5192460	N	N	267	N	N
38	20230921	120116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24000	-400	5	-1.64	1888231700	77336	36.47	24450	24900	23950	31700	17100	24400	24415.95	14.48	-4186	25533	24966	24683	24116	23833	24825	23975	2193	7300	5000	17560	50	1	35862119	8607	9.46	0.46	12	0.22	2537.00	52580.00	29800	20230727	-19.46	15000	20230103	60.00	29800	-19.46	20230727	15000	60.00	20230103	29800	-19.46	20230727	15000	60.00	20230103	0.59	N	001430	5000	2193 억	5192460	N	N	267	N	N
39	20230921	110117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24250	-150	5	-0.61	1406513050	57351	27.05	24450	24900	24100	31700	17100	24400	24524.67	14.48	-376	25533	24966	24683	24116	23833	24825	23975	2193	7300	5000	17560	50	1	35862119	8697	9.56	0.46	12	0.16	2537.00	52580.00	29800	20230727	-18.62	15000	20230103	61.67	29800	-18.62	20230727	15000	61.67	20230103	29800	-18.62	20230727	15000	61.67	20230103	0.59	N	001430	5000	2193 억	5192460	N	N	267	N	N
40	20230921	100116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24550	150	2	0.61	1003283450	40752	19.22	24450	24900	24100	31700	17100	24400	24619.29	14.48	-2567	25533	24966	24683	24116	23833	24825	23975	2193	7300	5000	17560	50	1	35862119	8804	9.68	0.47	12	0.11	2537.00	52580.00	29800	20230727	-17.62	15000	20230103	63.67	29800	-17.62	20230727	15000	63.67	20230103	29800	-17.62	20230727	15000	63.67	20230103	0.59	N	001430	5000	2193 억	5192460	N	N	267	N	N
41	20230921	090117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24400	0	3	0.00	85316400	3499	1.65	24450	24450	24200	31700	17100	24400	24383.04	14.48	-1519	25533	24966	24683	24116	23833	24825	23975	2193	7300	5000	17560	50	1	35862119	8750	9.62	0.46	12	0.01	2537.00	52580.00	29800	20230727	-18.12	15000	20230103	62.67	29800	-18.12	20230727	15000	62.67	20230103	29800	-18.12	20230727	15000	62.67	20230103	0.59	N	001430	5000	2193 억	5192460	N	N	267	N	N
42	20230920	160121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24400	-300	5	-1.21	5231762500	211076	108.33	25000	25250	24400	32100	17300	24700	24786.54	14.60	-59397	25266	24982	24466	24182	23666	25125	24325	2193	7400	5000	17780	50	1	35862119	8750	9.62	0.46	12	0.59	2537.00	52580.00	29800	20230727	-18.12	15000	20230103	62.67	29800	-18.12	20230727	15000	62.67	20230103	29800	-18.12	20230727	15000	62.67	20230103	0.57	N	001430	5000	2193 억	5237485	N	N	267	N	N
43	20230920	150116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24450	-250	5	-1.01	4937233100	199023	102.14	25000	25250	24450	32100	17300	24700	24807.35	14.60	-56307	25266	24982	24466	24182	23666	25125	24325	2193	7400	5000	17780	50	1	35862119	8768	9.64	0.47	12	0.55	2537.00	52580.00	29800	20230727	-17.95	15000	20230103	63.00	29800	-17.95	20230727	15000	63.00	20230103	29800	-17.95	20230727	15000	63.00	20230103	0.57	N	001430	5000	2193 억	5237485	N	N	0	N	N
44	20230920	140117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24550	-150	5	-0.61	4684306450	188697	96.85	25000	25250	24500	32100	17300	24700	24824.49	14.60	-52110	25266	24982	24466	24182	23666	25125	24325	2193	7400	5000	17780	50	1	35862119	8804	9.68	0.47	12	0.53	2537.00	52580.00	29800	20230727	-17.62	15000	20230103	63.67	29800	-17.62	20230727	15000	63.67	20230103	29800	-17.62	20230727	15000	63.67	20230103	0.57	N	001430	5000	2193 억	5237485	N	N	0	N	N
45	20230920	130117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24550	-150	5	-0.61	4513262750	181723	93.27	25000	25250	24500	32100	17300	24700	24835.95	14.60	-50405	25266	24982	24466	24182	23666	25125	24325	2193	7400	5000	17780	50	1	35862119	8804	9.68	0.47	12	0.51	2537.00	52580.00	29800	20230727	-17.62	15000	20230103	63.67	29800	-17.62	20230727	15000	63.67	20230103	29800	-17.62	20230727	15000	63.67	20230103	0.57	N	001430	5000	2193 억	5237485	N	N	0	N	N
46	20230920	120117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24600	-100	5	-0.40	4323254350	173993	89.30	25000	25250	24500	32100	17300	24700	24847.29	14.60	-48081	25266	24982	24466	24182	23666	25125	24325	2193	7400	5000	17780	50	1	35862119	8822	9.70	0.47	12	0.49	2537.00	52580.00	29800	20230727	-17.45	15000	20230103	64.00	29800	-17.45	20230727	15000	64.00	20230103	29800	-17.45	20230727	15000	64.00	20230103	0.57	N	001430	5000	2193 억	5237485	N	N	0	N	N
47	20230920	110116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24700	0	3	0.00	4093484750	164678	84.52	25000	25250	24500	32100	17300	24700	24857.51	14.60	-45553	25266	24982	24466	24182	23666	25125	24325	2193	7400	5000	17780	50	1	35862119	8858	9.74	0.47	12	0.46	2537.00	52580.00	29800	20230727	-17.11	15000	20230103	64.67	29800	-17.11	20230727	15000	64.67	20230103	29800	-17.11	20230727	15000	64.67	20230103	0.57	N	001430	5000	2193 억	5237485	N	N	0	N	N
48	20230920	100115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24950	250	2	1.01	3372618850	135504	69.54	25000	25250	24500	32100	17300	24700	24889.44	14.60	-32607	25266	24982	24466	24182	23666	25125	24325	2193	7400	5000	17780	50	1	35862119	8948	9.83	0.47	12	0.38	2537.00	52580.00	29800	20230727	-16.28	15000	20230103	66.33	29800	-16.28	20230727	15000	66.33	20230103	29800	-16.28	20230727	15000	66.33	20230103	0.57	N	001430	5000	2193 억	5237485	N	N	0	N	N
49	20230920	090116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	25050	350	2	1.42	483912300	19349	9.93	25000	25100	24900	32100	17300	24700	25009.68	14.60	-7476	25266	24982	24466	24182	23666	25125	24325	2193	7400	5000	17780	50	1	35862119	8983	9.87	0.48	12	0.05	2537.00	52580.00	29800	20230727	-15.94	15000	20230103	67.00	29800	-15.94	20230727	15000	67.00	20230103	29800	-15.94	20230727	15000	67.00	20230103	0.57	N	001430	5000	2193 억	5237485	N	N	0	N	N
50	20230919	160116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24700	850	2	3.56	4705869900	192582	174.60	23950	24750	23950	31000	16700	23850	24434.38	14.55	-4599	24883	24366	24033	23516	23183	24200	23350	2193	7150	5000	17170	50	1	35862119	8858	9.74	0.47	12	0.54	2537.00	52580.00	29800	20230727	-17.11	15000	20230103	64.67	29800	-17.11	20230727	15000	64.67	20230103	29800	-17.11	20230727	15000	64.67	20230103	0.59	N	001430	5000	2193 억	5219388	N	N	231	N	N
51	20230919	150117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24200	350	2	1.47	4089167250	167462	151.83	23950	24750	23950	31000	16700	23850	24419.01	14.55	-2449	24883	24366	24033	23516	23183	24200	23350	2193	7150	5000	17170	50	1	35862119	8679	9.54	0.46	12	0.47	2537.00	52580.00	29800	20230727	-18.79	15000	20230103	61.33	29800	-18.79	20230727	15000	61.33	20230103	29800	-18.79	20230727	15000	61.33	20230103	0.59	N	001430	5000	2193 억	5219388	N	N	231	N	N
52	20230919	140114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24350	500	2	2.10	3277189650	134057	121.54	23950	24750	23950	31000	16700	23850	24446.94	14.55	-7523	24883	24366	24033	23516	23183	24200	23350	2193	7150	5000	17170	50	1	35862119	8732	9.60	0.46	12	0.37	2537.00	52580.00	29800	20230727	-18.29	15000	20230103	62.33	29800	-18.29	20230727	15000	62.33	20230103	29800	-18.29	20230727	15000	62.33	20230103	0.59	N	001430	5000	2193 억	5219388	N	N	231	N	N
53	20230919	130116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24550	700	2	2.94	2581884650	105749	95.87	23950	24650	23950	31000	16700	23850	24416.06	14.55	-6940	24883	24366	24033	23516	23183	24200	23350	2193	7150	5000	17170	50	1	35862119	8804	9.68	0.47	12	0.29	2537.00	52580.00	29800	20230727	-17.62	15000	20230103	63.67	29800	-17.62	20230727	15000	63.67	20230103	29800	-17.62	20230727	15000	63.67	20230103	0.59	N	001430	5000	2193 억	5219388	N	N	231	N	N
54	20230919	120117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24400	550	2	2.31	2309490550	94633	85.80	23950	24650	23950	31000	16700	23850	24405.63	14.55	-5574	24883	24366	24033	23516	23183	24200	23350	2193	7150	5000	17170	50	1	35862119	8750	9.62	0.46	12	0.26	2537.00	52580.00	29800	20230727	-18.12	15000	20230103	62.67	29800	-18.12	20230727	15000	62.67	20230103	29800	-18.12	20230727	15000	62.67	20230103	0.59	N	001430	5000	2193 억	5219388	N	N	231	N	N
55	20230919	110117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24400	550	2	2.31	1593250200	65434	59.32	23950	24550	23950	31000	16700	23850	24350.17	14.55	-9845	24883	24366	24033	23516	23183	24200	23350	2193	7150	5000	17170	50	1	35862119	8750	9.62	0.46	12	0.18	2537.00	52580.00	29800	20230727	-18.12	15000	20230103	62.67	29800	-18.12	20230727	15000	62.67	20230103	29800	-18.12	20230727	15000	62.67	20230103	0.59	N	001430	5000	2193 억	5219388	N	N	231	N	N
56	20230919	100117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24250	400	2	1.68	1080912300	44379	40.24	23950	24550	23950	31000	16700	23850	24358.19	14.55	-8499	24883	24366	24033	23516	23183	24200	23350	2193	7150	5000	17170	50	1	35862119	8697	9.56	0.46	12	0.12	2537.00	52580.00	29800	20230727	-18.62	15000	20230103	61.67	29800	-18.62	20230727	15000	61.67	20230103	29800	-18.62	20230727	15000	61.67	20230103	0.59	N	001430	5000	2193 억	5219388	N	N	231	N	N
57	20230919	090116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24000	150	2	0.63	44357950	1850	1.68	23950	24000	23950	31000	16700	23850	23989.07	14.55	-651	24883	24366	24033	23516	23183	24200	23350	2193	7150	5000	17170	50	1	35862119	8607	9.46	0.46	12	0.01	2537.00	52580.00	29800	20230727	-19.46	15000	20230103	60.00	29800	-19.46	20230727	15000	60.00	20230103	29800	-19.46	20230727	15000	60.00	20230103	0.59	N	001430	5000	2193 억	5219388	N	N	231	N	N
58	20230918	160117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23850	0	3	0.00	2646645050	109740	74.43	24050	24550	23700	31000	16700	23850	24118.48	14.59	-12185	24850	24350	23650	23150	22450	24600	23400	2193	7150	5000	17170	50	1	35862119	8553	9.40	0.45	12	0.31	2537.00	52580.00	29800	20230727	-19.97	15000	20230103	59.00	29800	-19.97	20230727	15000	59.00	20230103	29800	-19.97	20230727	15000	59.00	20230103	0.59	N	001430	5000	2193 억	5231511	N	N	231	N	N
59	20230918	150116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23700	-150	5	-0.63	2527958000	104759	71.05	24050	24550	23700	31000	16700	23850	24132.16	14.59	-12458	24850	24350	23650	23150	22450	24600	23400	2193	7150	5000	17170	50	1	35862119	8499	9.34	0.45	12	0.29	2537.00	52580.00	29800	20230727	-20.47	15000	20230103	58.00	29800	-20.47	20230727	15000	58.00	20230103	29800	-20.47	20230727	15000	58.00	20230103	0.59	N	001430	5000	2193 억	5231511	N	N	1608	N	N
60	20230918	140117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23850	0	3	0.00	2226626500	92086	62.46	24050	24550	23850	31000	16700	23850	24181.17	14.59	-11869	24850	24350	23650	23150	22450	24600	23400	2193	7150	5000	17170	50	1	35862119	8553	9.40	0.45	12	0.26	2537.00	52580.00	29800	20230727	-19.97	15000	20230103	59.00	29800	-19.97	20230727	15000	59.00	20230103	29800	-19.97	20230727	15000	59.00	20230103	0.59	N	001430	5000	2193 억	5231511	N	N	1608	N	N
61	20230918	130117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24000	150	2	0.63	2001656450	82690	56.09	24050	24550	23900	31000	16700	23850	24208.34	14.59	-10897	24850	24350	23650	23150	22450	24600	23400	2193	7150	5000	17170	50	1	35862119	8607	9.46	0.46	12	0.23	2537.00	52580.00	29800	20230727	-19.46	15000	20230103	60.00	29800	-19.46	20230727	15000	60.00	20230103	29800	-19.46	20230727	15000	60.00	20230103	0.59	N	001430	5000	2193 억	5231511	N	N	1608	N	N
62	20230918	120116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24100	250	2	1.05	1813973450	74884	50.79	24050	24550	23900	31000	16700	23850	24225.61	14.59	-9043	24850	24350	23650	23150	22450	24600	23400	2193	7150	5000	17170	50	1	35862119	8643	9.50	0.46	12	0.21	2537.00	52580.00	29800	20230727	-19.13	15000	20230103	60.67	29800	-19.13	20230727	15000	60.67	20230103	29800	-19.13	20230727	15000	60.67	20230103	0.59	N	001430	5000	2193 억	5231511	N	N	1608	N	N
63	20230918	110116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24050	200	2	0.84	1609308650	66379	45.02	24050	24550	23900	31000	16700	23850	24246.42	14.59	-7414	24850	24350	23650	23150	22450	24600	23400	2193	7150	5000	17170	50	1	35862119	8625	9.48	0.46	12	0.19	2537.00	52580.00	29800	20230727	-19.30	15000	20230103	60.33	29800	-19.30	20230727	15000	60.33	20230103	29800	-19.30	20230727	15000	60.33	20230103	0.59	N	001430	5000	2193 억	5231511	N	N	1608	N	N
64	20230918	100117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24350	500	2	2.10	1318129000	54320	36.84	24050	24550	23900	31000	16700	23850	24268.81	14.59	-2548	24850	24350	23650	23150	22450	24600	23400	2193	7150	5000	17170	50	1	35862119	8732	9.60	0.46	12	0.15	2537.00	52580.00	29800	20230727	-18.29	15000	20230103	62.33	29800	-18.29	20230727	15000	62.33	20230103	29800	-18.29	20230727	15000	62.33	20230103	0.59	N	001430	5000	2193 억	5231511	N	N	1608	N	N
65	20230918	090117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23950	100	2	0.42	143104250	5962	4.04	24050	24050	23900	31000	16700	23850	24012.69	14.59	-3849	24850	24350	23650	23150	22450	24600	23400	2193	7150	5000	17170	50	1	35862119	8589	9.44	0.46	12	0.02	2537.00	52580.00	29800	20230727	-19.63	15000	20230103	59.67	29800	-19.63	20230727	15000	59.67	20230103	29800	-19.63	20230727	15000	59.67	20230103	0.59	N	001430	5000	2193 억	5231511	N	N	1608	N	N
66	20230915	160116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23850	1000	2	4.38	3498918950	146949	330.88	23100	24150	22950	29700	16000	22850	23810.64	14.53	20882	23416	23132	22916	22632	22416	23025	22525	2193	6850	5000	16450	50	1	35862119	8553	9.40	0.45	12	0.41	2537.00	52580.00	29800	20230727	-19.97	15000	20230103	59.00	29800	-19.97	20230727	15000	59.00	20230103	29800	-19.97	20230727	15000	59.00	20230103	0.59	N	001430	5000	2193 억	5208989	N	N	1608	N	N
67	20230915	150116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23800	950	2	4.16	3128366300	131361	295.78	23100	24150	22950	29700	16000	22850	23815.35	14.53	22074	23416	23132	22916	22632	22416	23025	22525	2193	6850	5000	16450	50	1	35862119	8535	9.38	0.45	12	0.37	2537.00	52580.00	29800	20230727	-20.13	15000	20230103	58.67	29800	-20.13	20230727	15000	58.67	20230103	29800	-20.13	20230727	15000	58.67	20230103	0.59	N	001430	5000	2193 억	5208989	N	N	38	N	N
68	20230915	140116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23850	1000	2	4.38	2779144900	116690	262.75	23100	24150	22950	29700	16000	22850	23816.83	14.53	25068	23416	23132	22916	22632	22416	23025	22525	2193	6850	5000	16450	50	1	35862119	8553	9.40	0.45	12	0.33	2537.00	52580.00	29800	20230727	-19.97	15000	20230103	59.00	29800	-19.97	20230727	15000	59.00	20230103	29800	-19.97	20230727	15000	59.00	20230103	0.59	N	001430	5000	2193 억	5208989	N	N	38	N	N
69	20230915	130115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23900	1050	2	4.60	2554209450	107292	241.59	23100	24150	22950	29700	16000	22850	23806.53	14.53	26903	23416	23132	22916	22632	22416	23025	22525	2193	6850	5000	16450	50	1	35862119	8571	9.42	0.45	12	0.30	2537.00	52580.00	29800	20230727	-19.80	15000	20230103	59.33	29800	-19.80	20230727	15000	59.33	20230103	29800	-19.80	20230727	15000	59.33	20230103	0.59	N	001430	5000	2193 억	5208989	N	N	38	N	N
70	20230915	120116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23950	1100	2	4.81	2271936500	95519	215.08	23100	24150	22950	29700	16000	22850	23785.60	14.53	26384	23416	23132	22916	22632	22416	23025	22525	2193	6850	5000	16450	50	1	35862119	8589	9.44	0.46	12	0.27	2537.00	52580.00	29800	20230727	-19.63	15000	20230103	59.67	29800	-19.63	20230727	15000	59.67	20230103	29800	-19.63	20230727	15000	59.67	20230103	0.59	N	001430	5000	2193 억	5208989	N	N	38	N	N
71	20230915	110116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24000	1150	2	5.03	1937817200	81588	183.71	23100	24150	22950	29700	16000	22850	23751.73	14.53	25543	23416	23132	22916	22632	22416	23025	22525	2193	6850	5000	16450	50	1	35862119	8607	9.46	0.46	12	0.23	2537.00	52580.00	29800	20230727	-19.46	15000	20230103	60.00	29800	-19.46	20230727	15000	60.00	20230103	29800	-19.46	20230727	15000	60.00	20230103	0.59	N	001430	5000	2193 억	5208989	N	N	38	N	N
72	20230915	100117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23900	1050	2	4.60	1097504250	46494	104.69	23100	24000	22950	29700	16000	22850	23605.99	14.53	16819	23416	23132	22916	22632	22416	23025	22525	2193	6850	5000	16450	50	1	35862119	8571	9.42	0.45	12	0.13	2537.00	52580.00	29800	20230727	-19.80	15000	20230103	59.33	29800	-19.80	20230727	15000	59.33	20230103	29800	-19.80	20230727	15000	59.33	20230103	0.59	N	001430	5000	2193 억	5208989	N	N	38	N	N
73	20230915	090117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22950	100	2	0.44	9251700	401	0.90	23100	23100	22950	29700	16000	22850	23098.18	14.53	-80	23416	23132	22916	22632	22416	23025	22525	2193	6850	5000	16450	50	1	35862119	8230	9.05	0.44	12	0.00	2537.00	52580.00	29800	20230727	-22.99	15000	20230103	53.00	29800	-22.99	20230727	15000	53.00	20230103	29800	-22.99	20230727	15000	53.00	20230103	0.59	N	001430	5000	2193 억	5208989	N	N	38	N	N
74	20230914	160117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22850	-200	5	-0.87	997417100	43482	116.70	23200	23200	22700	29950	16150	23050	22939.10	14.52	-6026	23383	23216	22883	22716	22383	23300	22800	2193	6900	5000	16590	50	1	35862119	8194	9.01	0.43	12	0.12	2537.00	52580.00	29800	20230727	-23.32	15000	20230103	52.33	29800	-23.32	20230727	15000	52.33	20230103	29800	-23.32	20230727	15000	52.33	20230103	0.59	N	001430	5000	2193 억	5208370	N	N	38	N	N
75	20230914	150115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22900	-150	5	-0.65	754781800	32869	88.21	23200	23200	22700	29950	16150	23050	22963.33	14.52	-4754	23383	23216	22883	22716	22383	23300	22800	2193	6900	5000	16590	50	1	35862119	8212	9.03	0.44	12	0.09	2537.00	52580.00	29800	20230727	-23.15	15000	20230103	52.67	29800	-23.15	20230727	15000	52.67	20230103	29800	-23.15	20230727	15000	52.67	20230103	0.59	N	001430	5000	2193 억	5208370	N	N	1	N	N
76	20230914	140115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23000	-50	5	-0.22	610435000	26584	71.35	23200	23200	22700	29950	16150	23050	22962.50	14.52	-3998	23383	23216	22883	22716	22383	23300	22800	2193	6900	5000	16590	50	1	35862119	8248	9.07	0.44	12	0.07	2537.00	52580.00	29800	20230727	-22.82	15000	20230103	53.33	29800	-22.82	20230727	15000	53.33	20230103	29800	-22.82	20230727	15000	53.33	20230103	0.59	N	001430	5000	2193 억	5208370	N	N	1	N	N
77	20230914	130115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22950	-100	5	-0.43	515908950	22467	60.30	23200	23200	22700	29950	16150	23050	22962.97	14.52	-3964	23383	23216	22883	22716	22383	23300	22800	2193	6900	5000	16590	50	1	35862119	8230	9.05	0.44	12	0.06	2537.00	52580.00	29800	20230727	-22.99	15000	20230103	53.00	29800	-22.99	20230727	15000	53.00	20230103	29800	-22.99	20230727	15000	53.00	20230103	0.59	N	001430	5000	2193 억	5208370	N	N	1	N	N
78	20230914	120117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23050	0	3	0.00	459073750	19993	53.66	23200	23200	22700	29950	16150	23050	22961.72	14.52	-3307	23383	23216	22883	22716	22383	23300	22800	2193	6900	5000	16590	50	1	35862119	8266	9.09	0.44	12	0.06	2537.00	52580.00	29800	20230727	-22.65	15000	20230103	53.67	29800	-22.65	20230727	15000	53.67	20230103	29800	-22.65	20230727	15000	53.67	20230103	0.59	N	001430	5000	2193 억	5208370	N	N	1	N	N
79	20230914	110116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	100	2	0.43	227781150	9900	26.57	23200	23200	22900	29950	16150	23050	23008.20	14.52	-2394	23383	23216	22883	22716	22383	23300	22800	2193	6900	5000	16590	50	1	35862119	8302	9.12	0.44	12	0.03	2537.00	52580.00	29800	20230727	-22.32	15000	20230103	54.33	29800	-22.32	20230727	15000	54.33	20230103	29800	-22.32	20230727	15000	54.33	20230103	0.59	N	001430	5000	2193 억	5208370	N	N	1	N	N
80	20230914	100115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23050	0	3	0.00	164565600	7160	19.22	23200	23200	22900	29950	16150	23050	22984.02	14.52	-1309	23383	23216	22883	22716	22383	23300	22800	2193	6900	5000	16590	50	1	35862119	8266	9.09	0.44	12	0.02	2537.00	52580.00	29800	20230727	-22.65	15000	20230103	53.67	29800	-22.65	20230727	15000	53.67	20230103	29800	-22.65	20230727	15000	53.67	20230103	0.59	N	001430	5000	2193 억	5208370	N	N	1	N	N
81	20230914	090115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23050	0	3	0.00	10045450	433	1.16	23200	23200	23050	29950	16150	23050	23199.65	14.52	-121	23383	23216	22883	22716	22383	23300	22800	2193	6900	5000	16590	50	1	35862119	8266	9.09	0.44	12	0.00	2537.00	52580.00	29800	20230727	-22.65	15000	20230103	53.67	29800	-22.65	20230727	15000	53.67	20230103	29800	-22.65	20230727	15000	53.67	20230103	0.59	N	001430	5000	2193 억	5208370	N	N	1	N	N
82	20230913	160117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23050	200	2	0.88	842695550	36988	85.12	22850	23050	22550	29700	16000	22850	22782.94	14.56	-15050	23816	23332	23066	22582	22316	23200	22450	2193	6850	5000	16450	50	1	35862119	8266	9.09	0.44	12	0.10	2537.00	52580.00	29800	20230727	-22.65	15000	20230103	53.67	29800	-22.65	20230727	15000	53.67	20230103	29800	-22.65	20230727	15000	53.67	20230103	0.61	N	001430	5000	2193 억	5223120	N	N	1	N	N
83	20230913	150115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22950	100	2	0.44	771426100	33888	77.99	22850	23000	22550	29700	16000	22850	22763.99	14.56	-14664	23816	23332	23066	22582	22316	23200	22450	2193	6850	5000	16450	50	1	35862119	8230	9.05	0.44	12	0.09	2537.00	52580.00	29800	20230727	-22.99	15000	20230103	53.00	29800	-22.99	20230727	15000	53.00	20230103	29800	-22.99	20230727	15000	53.00	20230103	0.61	N	001430	5000	2193 억	5223120	N	N	390	N	N
84	20230913	140116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22950	100	2	0.44	591336450	26042	59.93	22850	22950	22550	29700	16000	22850	22707.03	14.56	-11646	23816	23332	23066	22582	22316	23200	22450	2193	6850	5000	16450	50	1	35862119	8230	9.05	0.44	12	0.07	2537.00	52580.00	29800	20230727	-22.99	15000	20230103	53.00	29800	-22.99	20230727	15000	53.00	20230103	29800	-22.99	20230727	15000	53.00	20230103	0.61	N	001430	5000	2193 억	5223120	N	N	390	N	N
85	20230913	130116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22700	-150	5	-0.66	415387850	18337	42.20	22850	22900	22550	29700	16000	22850	22652.99	14.56	-10637	23816	23332	23066	22582	22316	23200	22450	2193	6850	5000	16450	50	1	35862119	8141	8.95	0.43	12	0.05	2537.00	52580.00	29800	20230727	-23.83	15000	20230103	51.33	29800	-23.83	20230727	15000	51.33	20230103	29800	-23.83	20230727	15000	51.33	20230103	0.61	N	001430	5000	2193 억	5223120	N	N	390	N	N
86	20230913	120117	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22650	-200	5	-0.88	348168750	15369	35.37	22850	22900	22550	29700	16000	22850	22653.96	14.56	-10382	23816	23332	23066	22582	22316	23200	22450	2193	6850	5000	16450	50	1	35862119	8123	8.93	0.43	12	0.04	2537.00	52580.00	29800	20230727	-23.99	15000	20230103	51.00	29800	-23.99	20230727	15000	51.00	20230103	29800	-23.99	20230727	15000	51.00	20230103	0.61	N	001430	5000	2193 억	5223120	N	N	390	N	N
87	20230913	110115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22600	-250	5	-1.09	245891250	10845	24.96	22850	22900	22550	29700	16000	22850	22673.24	14.56	-8198	23816	23332	23066	22582	22316	23200	22450	2193	6850	5000	16450	50	1	35862119	8105	8.91	0.43	12	0.03	2537.00	52580.00	29800	20230727	-24.16	15000	20230103	50.67	29800	-24.16	20230727	15000	50.67	20230103	29800	-24.16	20230727	15000	50.67	20230103	0.61	N	001430	5000	2193 억	5223120	N	N	390	N	N
88	20230913	100115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22800	-50	5	-0.22	93813900	4128	9.50	22850	22900	22650	29700	16000	22850	22726.24	14.56	-2921	23816	23332	23066	22582	22316	23200	22450	2193	6850	5000	16450	50	1	35862119	8177	8.99	0.43	12	0.01	2537.00	52580.00	29800	20230727	-23.49	15000	20230103	52.00	29800	-23.49	20230727	15000	52.00	20230103	29800	-23.49	20230727	15000	52.00	20230103	0.61	N	001430	5000	2193 억	5223120	N	N	390	N	N
89	20230913	090115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22750	-100	5	-0.44	13727650	602	1.39	22850	22900	22750	29700	16000	22850	22803.41	14.56	-560	23816	23332	23066	22582	22316	23200	22450	2193	6850	5000	16450	50	1	35862119	8159	8.97	0.43	12	0.00	2537.00	52580.00	29800	20230727	-23.66	15000	20230103	51.67	29800	-23.66	20230727	15000	51.67	20230103	29800	-23.66	20230727	15000	51.67	20230103	0.61	N	001430	5000	2193 억	5223120	N	N	390	N	N
90	20230912	160115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22850	-600	5	-2.56	996817400	43222	66.75	23500	23550	22800	30450	16450	23450	23062.73	14.57	-5386	23883	23666	23333	23116	22783	23775	23225	2193	7000	5000	16880	50	1	35862119	8194	9.01	0.43	12	0.12	2537.00	52580.00	29800	20230727	-23.32	15000	20230103	52.33	29800	-23.32	20230727	15000	52.33	20230103	29800	-23.32	20230727	15000	52.33	20230103	0.62	N	001430	5000	2193 억	5225556	N	N	390	N	N
91	20230912	150115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22900	-550	5	-2.35	947676500	41074	63.43	23500	23550	22800	30450	16450	23450	23072.42	14.57	-5095	23883	23666	23333	23116	22783	23775	23225	2193	7000	5000	16880	50	1	35862119	8212	9.03	0.44	12	0.11	2537.00	52580.00	29800	20230727	-23.15	15000	20230103	52.67	29800	-23.15	20230727	15000	52.67	20230103	29800	-23.15	20230727	15000	52.67	20230103	0.62	N	001430	5000	2193 억	5225556	N	N	92	N	N
92	20230912	140116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23000	-450	5	-1.92	772578950	33423	51.61	23500	23550	22900	30450	16450	23450	23115.19	14.57	-4879	23883	23666	23333	23116	22783	23775	23225	2193	7000	5000	16880	50	1	35862119	8248	9.07	0.44	12	0.09	2537.00	52580.00	29800	20230727	-22.82	15000	20230103	53.33	29800	-22.82	20230727	15000	53.33	20230103	29800	-22.82	20230727	15000	53.33	20230103	0.62	N	001430	5000	2193 억	5225556	N	N	92	N	N
93	20230912	130115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23050	-400	5	-1.71	498511200	21501	33.20	23500	23550	23050	30450	16450	23450	23185.49	14.57	-2696	23883	23666	23333	23116	22783	23775	23225	2193	7000	5000	16880	50	1	35862119	8266	9.09	0.44	12	0.06	2537.00	52580.00	29800	20230727	-22.65	15000	20230103	53.67	29800	-22.65	20230727	15000	53.67	20230103	29800	-22.65	20230727	15000	53.67	20230103	0.62	N	001430	5000	2193 억	5225556	N	N	92	N	N
94	20230912	120114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23100	-350	5	-1.49	389947250	16799	25.94	23500	23550	23050	30450	16450	23450	23212.53	14.57	-466	23883	23666	23333	23116	22783	23775	23225	2193	7000	5000	16880	50	1	35862119	8284	9.11	0.44	12	0.05	2537.00	52580.00	29800	20230727	-22.48	15000	20230103	54.00	29800	-22.48	20230727	15000	54.00	20230103	29800	-22.48	20230727	15000	54.00	20230103	0.62	N	001430	5000	2193 억	5225556	N	N	92	N	N
95	20230912	110115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	-300	5	-1.28	321851800	13857	21.40	23500	23550	23050	30450	16450	23450	23226.66	14.57	1118	23883	23666	23333	23116	22783	23775	23225	2193	7000	5000	16880	50	1	35862119	8302	9.12	0.44	12	0.04	2537.00	52580.00	29800	20230727	-22.32	15000	20230103	54.33	29800	-22.32	20230727	15000	54.33	20230103	29800	-22.32	20230727	15000	54.33	20230103	0.62	N	001430	5000	2193 억	5225556	N	N	92	N	N
96	20230912	100115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	-300	5	-1.28	267545650	11508	17.77	23500	23550	23050	30450	16450	23450	23248.67	14.57	1047	23883	23666	23333	23116	22783	23775	23225	2193	7000	5000	16880	50	1	35862119	8302	9.12	0.44	12	0.03	2537.00	52580.00	29800	20230727	-22.32	15000	20230103	54.33	29800	-22.32	20230727	15000	54.33	20230103	29800	-22.32	20230727	15000	54.33	20230103	0.62	N	001430	5000	2193 억	5225556	N	N	92	N	N
97	20230912	090115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23350	-100	5	-0.43	14053950	599	0.93	23500	23500	23350	30450	16450	23450	23462.35	14.57	-444	23883	23666	23333	23116	22783	23775	23225	2193	7000	5000	16880	50	1	35862119	8374	9.20	0.44	12	0.00	2537.00	52580.00	29800	20230727	-21.64	15000	20230103	55.67	29800	-21.64	20230727	15000	55.67	20230103	29800	-21.64	20230727	15000	55.67	20230103	0.62	N	001430	5000	2193 억	5225556	N	N	92	N	N
98	20230911	160115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23450	450	2	1.96	1507580650	64555	163.14	23100	23550	23000	29900	16100	23000	23353.16	14.60	-11919	23533	23266	22933	22666	22333	23400	22800	2193	6900	5000	16560	50	1	35862119	8410	9.24	0.45	12	0.18	2537.00	52580.00	29800	20230727	-21.31	15000	20230103	56.33	29800	-21.31	20230727	15000	56.33	20230103	29800	-21.31	20230727	15000	56.33	20230103	0.62	N	001430	5000	2193 억	5237608	N	N	92	N	N
99	20230911	150115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23450	450	2	1.96	1421497900	60883	153.86	23100	23550	23000	29900	16100	23000	23348.03	14.60	-11904	23533	23266	22933	22666	22333	23400	22800	2193	6900	5000	16560	50	1	35862119	8410	9.24	0.45	12	0.17	2537.00	52580.00	29800	20230727	-21.31	15000	20230103	56.33	29800	-21.31	20230727	15000	56.33	20230103	29800	-21.31	20230727	15000	56.33	20230103	0.62	N	001430	5000	2193 억	5237608	N	N	415	N	N
100	20230911	140115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23450	450	2	1.96	1187515400	50904	128.64	23100	23550	23000	29900	16100	23000	23328.53	14.60	-10544	23533	23266	22933	22666	22333	23400	22800	2193	6900	5000	16560	50	1	35862119	8410	9.24	0.45	12	0.14	2537.00	52580.00	29800	20230727	-21.31	15000	20230103	56.33	29800	-21.31	20230727	15000	56.33	20230103	29800	-21.31	20230727	15000	56.33	20230103	0.62	N	001430	5000	2193 억	5237608	N	N	415	N	N
101	20230911	130116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23400	400	2	1.74	754010350	32406	81.89	23100	23400	23000	29900	16100	23000	23267.62	14.60	-5173	23533	23266	22933	22666	22333	23400	22800	2193	6900	5000	16560	50	1	35862119	8392	9.22	0.45	12	0.09	2537.00	52580.00	29800	20230727	-21.48	15000	20230103	56.00	29800	-21.48	20230727	15000	56.00	20230103	29800	-21.48	20230727	15000	56.00	20230103	0.62	N	001430	5000	2193 억	5237608	N	N	415	N	N
102	20230911	120115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23350	350	2	1.52	514766000	22161	56.00	23100	23400	23000	29900	16100	23000	23228.46	14.60	-1848	23533	23266	22933	22666	22333	23400	22800	2193	6900	5000	16560	50	1	35862119	8374	9.20	0.44	12	0.06	2537.00	52580.00	29800	20230727	-21.64	15000	20230103	55.67	29800	-21.64	20230727	15000	55.67	20230103	29800	-21.64	20230727	15000	55.67	20230103	0.62	N	001430	5000	2193 억	5237608	N	N	415	N	N
103	20230911	110116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	300	2	1.30	287265550	12414	31.37	23100	23300	23000	29900	16100	23000	23140.45	14.60	-2044	23533	23266	22933	22666	22333	23400	22800	2193	6900	5000	16560	50	1	35862119	8356	9.18	0.44	12	0.03	2537.00	52580.00	29800	20230727	-21.81	15000	20230103	55.33	29800	-21.81	20230727	15000	55.33	20230103	29800	-21.81	20230727	15000	55.33	20230103	0.62	N	001430	5000	2193 억	5237608	N	N	415	N	N
104	20230911	100115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23050	50	2	0.22	140370200	6083	15.37	23100	23200	23000	29900	16100	23000	23075.82	14.60	-1398	23533	23266	22933	22666	22333	23400	22800	2193	6900	5000	16560	50	1	35862119	8266	9.09	0.44	12	0.02	2537.00	52580.00	29800	20230727	-22.65	15000	20230103	53.67	29800	-22.65	20230727	15000	53.67	20230103	29800	-22.65	20230727	15000	53.67	20230103	0.62	N	001430	5000	2193 억	5237608	N	N	415	N	N
105	20230911	090114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	150	2	0.65	3328800	144	0.36	23100	23150	23100	29900	16100	23000	23116.67	14.60	-13	23533	23266	22933	22666	22333	23400	22800	2193	6900	5000	16560	50	1	35862119	8302	9.12	0.44	12	0.00	2537.00	52580.00	29800	20230727	-22.32	15000	20230103	54.33	29800	-22.32	20230727	15000	54.33	20230103	29800	-22.32	20230727	15000	54.33	20230103	0.62	N	001430	5000	2193 억	5237608	N	N	415	N	N
106	20230908	160115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23000	200	2	0.88	886504750	38708	56.64	22600	23200	22600	29600	16000	22800	22901.79	14.58	11632	23266	23032	22666	22432	22066	23150	22550	2193	6800	5000	16410	50	1	35862119	8248	9.07	0.44	12	0.11	2537.00	52580.00	29800	20230727	-22.82	15000	20230103	53.33	29800	-22.82	20230727	15000	53.33	20230103	29800	-22.82	20230727	15000	53.33	20230103	0.60	N	001430	5000	2193 억	5227989	N	N	415	N	N
107	20230908	150116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23100	300	2	1.32	806930400	35255	51.59	22600	23200	22600	29600	16000	22800	22888.40	14.58	11160	23266	23032	22666	22432	22066	23150	22550	2193	6800	5000	16410	50	1	35862119	8284	9.11	0.44	12	0.10	2537.00	52580.00	29800	20230727	-22.48	15000	20230103	54.00	29800	-22.48	20230727	15000	54.00	20230103	29800	-22.48	20230727	15000	54.00	20230103	0.60	N	001430	5000	2193 억	5227989	N	N	80	N	N
108	20230908	140115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23000	200	2	0.88	608925050	26683	39.05	22600	23050	22600	29600	16000	22800	22820.71	14.58	12304	23266	23032	22666	22432	22066	23150	22550	2193	6800	5000	16410	50	1	35862119	8248	9.07	0.44	12	0.07	2537.00	52580.00	29800	20230727	-22.82	15000	20230103	53.33	29800	-22.82	20230727	15000	53.33	20230103	29800	-22.82	20230727	15000	53.33	20230103	0.60	N	001430	5000	2193 억	5227989	N	N	80	N	N
109	20230908	130115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22850	50	2	0.22	397340050	17454	25.54	22600	22950	22600	29600	16000	22800	22764.99	14.58	6954	23266	23032	22666	22432	22066	23150	22550	2193	6800	5000	16410	50	1	35862119	8194	9.01	0.43	12	0.05	2537.00	52580.00	29800	20230727	-23.32	15000	20230103	52.33	29800	-23.32	20230727	15000	52.33	20230103	29800	-23.32	20230727	15000	52.33	20230103	0.60	N	001430	5000	2193 억	5227989	N	N	80	N	N
110	20230908	120116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22900	100	2	0.44	331130000	14557	21.30	22600	22950	22600	29600	16000	22800	22747.13	14.58	5693	23266	23032	22666	22432	22066	23150	22550	2193	6800	5000	16410	50	1	35862119	8212	9.03	0.44	12	0.04	2537.00	52580.00	29800	20230727	-23.15	15000	20230103	52.67	29800	-23.15	20230727	15000	52.67	20230103	29800	-23.15	20230727	15000	52.67	20230103	0.60	N	001430	5000	2193 억	5227989	N	N	80	N	N
111	20230908	110115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22850	50	2	0.22	206965000	9118	13.34	22600	22900	22600	29600	16000	22800	22698.51	14.58	3666	23266	23032	22666	22432	22066	23150	22550	2193	6800	5000	16410	50	1	35862119	8194	9.01	0.43	12	0.03	2537.00	52580.00	29800	20230727	-23.32	15000	20230103	52.33	29800	-23.32	20230727	15000	52.33	20230103	29800	-23.32	20230727	15000	52.33	20230103	0.60	N	001430	5000	2193 억	5227989	N	N	80	N	N
112	20230908	100114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22700	-100	5	-0.44	123808550	5470	8.00	22600	22800	22600	29600	16000	22800	22634.10	14.58	1615	23266	23032	22666	22432	22066	23150	22550	2193	6800	5000	16410	50	1	35862119	8141	8.95	0.43	12	0.02	2537.00	52580.00	29800	20230727	-23.83	15000	20230103	51.33	29800	-23.83	20230727	15000	51.33	20230103	29800	-23.83	20230727	15000	51.33	20230103	0.60	N	001430	5000	2193 억	5227989	N	N	80	N	N
113	20230908	090116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22700	-100	5	-0.44	12116900	535	0.78	22600	22700	22600	29600	16000	22800	22648.41	14.58	-116	23266	23032	22666	22432	22066	23150	22550	2193	6800	5000	16410	50	1	35862119	8141	8.95	0.43	12	0.00	2537.00	52580.00	29800	20230727	-23.83	15000	20230103	51.33	29800	-23.83	20230727	15000	51.33	20230103	29800	-23.83	20230727	15000	51.33	20230103	0.60	N	001430	5000	2193 억	5227989	N	N	80	N	N
114	20230907	160115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22800	200	2	0.88	1529037300	67602	60.55	22400	22900	22300	29350	15850	22600	22617.99	14.53	11199	23866	23232	22866	22232	21866	23050	22050	2193	6750	5000	16270	50	1	35862119	8177	8.99	0.43	12	0.19	2537.00	52580.00	29800	20230727	-23.49	15000	20230103	52.00	29800	-23.49	20230727	15000	52.00	20230103	29800	-23.49	20230727	15000	52.00	20230103	0.60	N	001430	5000	2193 억	5209961	N	N	80	N	N
115	20230907	150114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22600	0	3	0.00	1368523850	60535	54.22	22400	22900	22300	29350	15850	22600	22607.15	14.53	9420	23866	23232	22866	22232	21866	23050	22050	2193	6750	5000	16270	50	1	35862119	8105	8.91	0.43	12	0.17	2537.00	52580.00	29800	20230727	-24.16	15000	20230103	50.67	29800	-24.16	20230727	15000	50.67	20230103	29800	-24.16	20230727	15000	50.67	20230103	0.60	N	001430	5000	2193 억	5209961	N	N	15	N	N
116	20230907	140114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22800	200	2	0.88	1153378950	51057	45.73	22400	22900	22300	29350	15850	22600	22590.02	14.53	7169	23866	23232	22866	22232	21866	23050	22050	2193	6750	5000	16270	50	1	35862119	8177	8.99	0.43	12	0.14	2537.00	52580.00	29800	20230727	-23.49	15000	20230103	52.00	29800	-23.49	20230727	15000	52.00	20230103	29800	-23.49	20230727	15000	52.00	20230103	0.60	N	001430	5000	2193 억	5209961	N	N	15	N	N
117	20230907	130115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22800	200	2	0.88	1010438700	44792	40.12	22400	22900	22300	29350	15850	22600	22558.45	14.53	6842	23866	23232	22866	22232	21866	23050	22050	2193	6750	5000	16270	50	1	35862119	8177	8.99	0.43	12	0.12	2537.00	52580.00	29800	20230727	-23.49	15000	20230103	52.00	29800	-23.49	20230727	15000	52.00	20230103	29800	-23.49	20230727	15000	52.00	20230103	0.60	N	001430	5000	2193 억	5209961	N	N	15	N	N
118	20230907	120115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22750	150	2	0.66	752449600	33480	29.99	22400	22750	22300	29350	15850	22600	22474.52	14.53	4453	23866	23232	22866	22232	21866	23050	22050	2193	6750	5000	16270	50	1	35862119	8159	8.97	0.43	12	0.09	2537.00	52580.00	29800	20230727	-23.66	15000	20230103	51.67	29800	-23.66	20230727	15000	51.67	20230103	29800	-23.66	20230727	15000	51.67	20230103	0.60	N	001430	5000	2193 억	5209961	N	N	15	N	N
119	20230907	110115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22500	-100	5	-0.44	619954750	27625	24.74	22400	22600	22300	29350	15850	22600	22441.69	14.53	4217	23866	23232	22866	22232	21866	23050	22050	2193	6750	5000	16270	50	1	35862119	8069	8.87	0.43	12	0.08	2537.00	52580.00	29800	20230727	-24.50	15000	20230103	50.00	29800	-24.50	20230727	15000	50.00	20230103	29800	-24.50	20230727	15000	50.00	20230103	0.60	N	001430	5000	2193 억	5209961	N	N	15	N	N
120	20230907	100114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22350	-250	5	-1.11	402319100	17918	16.05	22400	22600	22350	29350	15850	22600	22453.18	14.53	-215	23866	23232	22866	22232	21866	23050	22050	2193	6750	5000	16270	50	1	35862119	8015	8.81	0.43	12	0.05	2537.00	52580.00	29800	20230727	-25.00	15000	20230103	49.00	29800	-25.00	20230727	15000	49.00	20230103	29800	-25.00	20230727	15000	49.00	20230103	0.60	N	001430	5000	2193 억	5209961	N	N	15	N	N
121	20230907	090115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22500	-100	5	-0.44	10493300	468	0.42	22400	22500	22400	29350	15850	22600	22413.62	14.53	-25	23866	23232	22866	22232	21866	23050	22050	2193	6750	5000	16270	50	1	35862119	8069	8.87	0.43	12	0.00	2537.00	52580.00	29800	20230727	-24.50	15000	20230103	50.00	29800	-24.50	20230727	15000	50.00	20230103	29800	-24.50	20230727	15000	50.00	20230103	0.60	N	001430	5000	2193 억	5209961	N	N	15	N	N
122	20230906	160115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22600	-850	5	-3.62	2523749550	110829	222.13	23500	23500	22500	30450	16450	23450	22771.65	14.57	-44590	24216	23832	23516	23132	22816	23675	22975	2193	7000	5000	16880	50	1	35862119	8105	8.91	0.43	12	0.31	2537.00	52580.00	29800	20230727	-24.16	15000	20230103	50.67	29800	-24.16	20230727	15000	50.67	20230103	29800	-24.16	20230727	15000	50.67	20230103	0.59	N	001430	5000	2193 억	5226038	N	N	15	N	N
123	20230906	150114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22650	-800	5	-3.41	2389030450	104872	210.19	23500	23500	22500	30450	16450	23450	22780.44	14.57	-42416	24216	23832	23516	23132	22816	23675	22975	2193	7000	5000	16880	50	1	35862119	8123	8.93	0.43	12	0.29	2537.00	52580.00	29800	20230727	-23.99	15000	20230103	51.00	29800	-23.99	20230727	15000	51.00	20230103	29800	-23.99	20230727	15000	51.00	20230103	0.59	N	001430	5000	2193 억	5226038	N	N	117	N	N
124	20230906	140115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22700	-750	5	-3.20	1899157200	83274	166.90	23500	23500	22500	30450	16450	23450	22806.12	14.57	-29975	24216	23832	23516	23132	22816	23675	22975	2193	7000	5000	16880	50	1	35862119	8141	8.95	0.43	12	0.23	2537.00	52580.00	29800	20230727	-23.83	15000	20230103	51.33	29800	-23.83	20230727	15000	51.33	20230103	29800	-23.83	20230727	15000	51.33	20230103	0.59	N	001430	5000	2193 억	5226038	N	N	117	N	N
125	20230906	130116	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22650	-800	5	-3.41	1257894250	54912	110.06	23500	23500	22600	30450	16450	23450	22907.46	14.57	-20349	24216	23832	23516	23132	22816	23675	22975	2193	7000	5000	16880	50	1	35862119	8123	8.93	0.43	12	0.15	2537.00	52580.00	29800	20230727	-23.99	15000	20230103	51.00	29800	-23.99	20230727	15000	51.00	20230103	29800	-23.99	20230727	15000	51.00	20230103	0.59	N	001430	5000	2193 억	5226038	N	N	117	N	N
126	20230906	120115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22650	-800	5	-3.41	1052332950	45833	91.86	23500	23500	22650	30450	16450	23450	22960.16	14.57	-16404	24216	23832	23516	23132	22816	23675	22975	2193	7000	5000	16880	50	1	35862119	8123	8.93	0.43	12	0.13	2537.00	52580.00	29800	20230727	-23.99	15000	20230103	51.00	29800	-23.99	20230727	15000	51.00	20230103	29800	-23.99	20230727	15000	51.00	20230103	0.59	N	001430	5000	2193 억	5226038	N	N	117	N	N
127	20230906	110115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23000	-450	5	-1.92	414209450	17826	35.73	23500	23500	23000	30450	16450	23450	23236.25	14.57	-7154	24216	23832	23516	23132	22816	23675	22975	2193	7000	5000	16880	50	1	35862119	8248	9.07	0.44	12	0.05	2537.00	52580.00	29800	20230727	-22.82	15000	20230103	53.33	29800	-22.82	20230727	15000	53.33	20230103	29800	-22.82	20230727	15000	53.33	20230103	0.59	N	001430	5000	2193 억	5226038	N	N	117	N	N
128	20230906	100114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-150	5	-0.64	224366600	9619	19.28	23500	23500	23200	30450	16450	23450	23325.36	14.57	-1744	24216	23832	23516	23132	22816	23675	22975	2193	7000	5000	16880	50	1	35862119	8356	9.18	0.44	12	0.03	2537.00	52580.00	29800	20230727	-21.81	15000	20230103	55.33	29800	-21.81	20230727	15000	55.33	20230103	29800	-21.81	20230727	15000	55.33	20230103	0.59	N	001430	5000	2193 억	5226038	N	N	117	N	N
129	20230906	090115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-150	5	-0.64	6174700	263	0.53	23500	23500	23300	30450	16450	23450	23477.95	14.57	-178	24216	23832	23516	23132	22816	23675	22975	2193	7000	5000	16880	50	1	35862119	8356	9.18	0.44	12	0.00	2537.00	52580.00	29800	20230727	-21.81	15000	20230103	55.33	29800	-21.81	20230727	15000	55.33	20230103	29800	-21.81	20230727	15000	55.33	20230103	0.59	N	001430	5000	2193 억	5226038	N	N	117	N	N
130	20230905	160115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23450	-100	5	-0.42	1156991350	49297	141.89	23900	23900	23200	30600	16500	23550	23469.82	14.55	-3258	24150	23850	23400	23100	22650	24000	23250	2193	7050	5000	16950	50	1	35862119	8410	9.24	0.45	12	0.14	2537.00	52580.00	29800	20230727	-21.31	15000	20230103	56.33	29800	-21.31	20230727	15000	56.33	20230103	29800	-21.31	20230727	15000	56.33	20230103	0.58	N	001430	5000	2193 억	5216645	N	N	117	N	N
131	20230905	150115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23350	-200	5	-0.85	998186500	42510	122.36	23900	23900	23200	30600	16500	23550	23481.22	14.55	-7764	24150	23850	23400	23100	22650	24000	23250	2193	7050	5000	16950	50	1	35862119	8374	9.20	0.44	12	0.12	2537.00	52580.00	29800	20230727	-21.64	15000	20230103	55.67	29800	-21.64	20230727	15000	55.67	20230103	29800	-21.64	20230727	15000	55.67	20230103	0.58	N	001430	5000	2193 억	5216645	N	N	445	N	N
132	20230905	140115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23450	-100	5	-0.42	802092900	34130	98.24	23900	23900	23200	30600	16500	23550	23501.11	14.55	-9950	24150	23850	23400	23100	22650	24000	23250	2193	7050	5000	16950	50	1	35862119	8410	9.24	0.45	12	0.10	2537.00	52580.00	29800	20230727	-21.31	15000	20230103	56.33	29800	-21.31	20230727	15000	56.33	20230103	29800	-21.31	20230727	15000	56.33	20230103	0.58	N	001430	5000	2193 억	5216645	N	N	445	N	N
133	20230905	130115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23400	-150	5	-0.64	652508850	27749	79.87	23900	23900	23200	30600	16500	23550	23514.68	14.55	-10777	24150	23850	23400	23100	22650	24000	23250	2193	7050	5000	16950	50	1	35862119	8392	9.22	0.45	12	0.08	2537.00	52580.00	29800	20230727	-21.48	15000	20230103	56.00	29800	-21.48	20230727	15000	56.00	20230103	29800	-21.48	20230727	15000	56.00	20230103	0.58	N	001430	5000	2193 억	5216645	N	N	445	N	N
134	20230905	120115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23400	-150	5	-0.64	498212200	21128	60.81	23900	23900	23350	30600	16500	23550	23580.66	14.55	-7746	24150	23850	23400	23100	22650	24000	23250	2193	7050	5000	16950	50	1	35862119	8392	9.22	0.45	12	0.06	2537.00	52580.00	29800	20230727	-21.48	15000	20230103	56.00	29800	-21.48	20230727	15000	56.00	20230103	29800	-21.48	20230727	15000	56.00	20230103	0.58	N	001430	5000	2193 억	5216645	N	N	445	N	N
135	20230905	110114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23600	50	2	0.21	264010300	11143	32.07	23900	23900	23550	30600	16500	23550	23692.93	14.55	-138	24150	23850	23400	23100	22650	24000	23250	2193	7050	5000	16950	50	1	35862119	8463	9.30	0.45	12	0.03	2537.00	52580.00	29800	20230727	-20.81	15000	20230103	57.33	29800	-20.81	20230727	15000	57.33	20230103	29800	-20.81	20230727	15000	57.33	20230103	0.58	N	001430	5000	2193 억	5216645	N	N	445	N	N
136	20230905	100114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23800	250	2	1.06	188525500	7946	22.87	23900	23900	23550	30600	16500	23550	23725.84	14.55	-57	24150	23850	23400	23100	22650	24000	23250	2193	7050	5000	16950	50	1	35862119	8535	9.38	0.45	12	0.02	2537.00	52580.00	29800	20230727	-20.13	15000	20230103	58.67	29800	-20.13	20230727	15000	58.67	20230103	29800	-20.13	20230727	15000	58.67	20230103	0.58	N	001430	5000	2193 억	5216645	N	N	445	N	N
137	20230905	090114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23800	250	2	1.06	42505850	1779	5.12	23900	23900	23800	30600	16500	23550	23893.11	14.55	-495	24150	23850	23400	23100	22650	24000	23250	2193	7050	5000	16950	50	1	35862119	8535	9.38	0.45	12	0.00	2537.00	52580.00	29800	20230727	-20.13	15000	20230103	58.67	29800	-20.13	20230727	15000	58.67	20230103	29800	-20.13	20230727	15000	58.67	20230103	0.58	N	001430	5000	2193 억	5216645	N	N	445	N	N
138	20230904	160114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23550	550	2	2.39	809088250	34510	44.91	23200	23700	22950	29900	16100	23000	23443.10	14.51	13254	23900	23450	23200	22750	22500	23325	22625	2193	6900	5000	16560	50	1	35862119	8446	9.28	0.45	12	0.10	2537.00	52580.00	29800	20230727	-20.97	15000	20230103	57.00	29800	-20.97	20230727	15000	57.00	20230103	29800	-20.97	20230727	15000	57.00	20230103	0.59	N	001430	5000	2193 억	5205141	N	N	445	N	N
139	20230904	150113	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23650	650	2	2.83	720207300	30743	40.01	23200	23700	22950	29900	16100	23000	23426.71	14.51	12030	23900	23450	23200	22750	22500	23325	22625	2193	6900	5000	16560	50	1	35862119	8481	9.32	0.45	12	0.09	2537.00	52580.00	29800	20230727	-20.64	15000	20230103	57.67	29800	-20.64	20230727	15000	57.67	20230103	29800	-20.64	20230727	15000	57.67	20230103	0.59	N	001430	5000	2193 억	5205141	N	N	2	N	N
140	20230904	140114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23650	650	2	2.83	569914950	24384	31.73	23200	23700	22950	29900	16100	23000	23372.50	14.51	8845	23900	23450	23200	22750	22500	23325	22625	2193	6900	5000	16560	50	1	35862119	8481	9.32	0.45	12	0.07	2537.00	52580.00	29800	20230727	-20.64	15000	20230103	57.67	29800	-20.64	20230727	15000	57.67	20230103	29800	-20.64	20230727	15000	57.67	20230103	0.59	N	001430	5000	2193 억	5205141	N	N	2	N	N
141	20230904	130114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	300	2	1.30	360598500	15468	20.13	23200	23500	22950	29900	16100	23000	23312.55	14.51	1987	23900	23450	23200	22750	22500	23325	22625	2193	6900	5000	16560	50	1	35862119	8356	9.18	0.44	12	0.04	2537.00	52580.00	29800	20230727	-21.81	15000	20230103	55.33	29800	-21.81	20230727	15000	55.33	20230103	29800	-21.81	20230727	15000	55.33	20230103	0.59	N	001430	5000	2193 억	5205141	N	N	2	N	N
142	20230904	120115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23400	400	2	1.74	295611400	12685	16.51	23200	23500	22950	29900	16100	23000	23304.01	14.51	433	23900	23450	23200	22750	22500	23325	22625	2193	6900	5000	16560	50	1	35862119	8392	9.22	0.45	12	0.04	2537.00	52580.00	29800	20230727	-21.48	15000	20230103	56.00	29800	-21.48	20230727	15000	56.00	20230103	29800	-21.48	20230727	15000	56.00	20230103	0.59	N	001430	5000	2193 억	5205141	N	N	2	N	N
143	20230904	110113	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23400	400	2	1.74	276437800	11864	15.44	23200	23500	22950	29900	16100	23000	23300.56	14.51	448	23900	23450	23200	22750	22500	23325	22625	2193	6900	5000	16560	50	1	35862119	8392	9.22	0.45	12	0.03	2537.00	52580.00	29800	20230727	-21.48	15000	20230103	56.00	29800	-21.48	20230727	15000	56.00	20230103	29800	-21.48	20230727	15000	56.00	20230103	0.59	N	001430	5000	2193 억	5205141	N	N	2	N	N
144	20230904	100113	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23350	350	2	1.52	184602150	7943	10.34	23200	23500	22950	29900	16100	23000	23240.86	14.51	-299	23900	23450	23200	22750	22500	23325	22625	2193	6900	5000	16560	50	1	35862119	8374	9.20	0.44	12	0.02	2537.00	52580.00	29800	20230727	-21.64	15000	20230103	55.67	29800	-21.64	20230727	15000	55.67	20230103	29800	-21.64	20230727	15000	55.67	20230103	0.59	N	001430	5000	2193 억	5205141	N	N	2	N	N
145	20230904	090115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22950	-50	5	-0.22	31802650	1378	1.79	23200	23200	22950	29900	16100	23000	23078.85	14.51	-925	23900	23450	23200	22750	22500	23325	22625	2193	6900	5000	16560	50	1	35862119	8230	9.05	0.44	12	0.00	2537.00	52580.00	29800	20230727	-22.99	15000	20230103	53.00	29800	-22.99	20230727	15000	53.00	20230103	29800	-22.99	20230727	15000	53.00	20230103	0.59	N	001430	5000	2193 억	5205141	N	N	2	N	N
146	20230901	160113	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23000	-600	5	-2.54	1773854350	76631	116.85	23650	23650	22950	30650	16550	23600	23148.93	14.54	-31436	24033	23816	23383	23166	22733	23925	23275	2193	7050	5000	16990	50	1	35862119	8248	9.07	0.44	12	0.21	2537.00	52580.00	29800	20230727	-22.82	15000	20230103	53.33	29800	-22.82	20230727	15000	53.33	20230103	29800	-22.82	20230727	15000	53.33	20230103	0.59	N	001430	5000	2193 억	5215395	N	N	2	N	N
147	20230901	150114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23100	-500	5	-2.12	1575905900	68028	103.73	23650	23650	22950	30650	16550	23600	23165.55	14.54	-28561	24033	23816	23383	23166	22733	23925	23275	2193	7050	5000	16990	50	1	35862119	8284	9.11	0.44	12	0.19	2537.00	52580.00	29800	20230727	-22.48	15000	20230103	54.00	29800	-22.48	20230727	15000	54.00	20230103	29800	-22.48	20230727	15000	54.00	20230103	0.59	N	001430	5000	2193 억	5215395	N	N	503	N	N
148	20230901	140113	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23100	-500	5	-2.12	1386637450	59815	91.21	23650	23650	22950	30650	16550	23600	23182.10	14.54	-24990	24033	23816	23383	23166	22733	23925	23275	2193	7050	5000	16990	50	1	35862119	8284	9.11	0.44	12	0.17	2537.00	52580.00	29800	20230727	-22.48	15000	20230103	54.00	29800	-22.48	20230727	15000	54.00	20230103	29800	-22.48	20230727	15000	54.00	20230103	0.59	N	001430	5000	2193 억	5215395	N	N	503	N	N
149	20230901	130114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22950	-650	5	-2.75	1231128000	53068	80.92	23650	23650	22950	30650	16550	23600	23199.07	14.54	-25242	24033	23816	23383	23166	22733	23925	23275	2193	7050	5000	16990	50	1	35862119	8230	9.05	0.44	12	0.15	2537.00	52580.00	29800	20230727	-22.99	15000	20230103	53.00	29800	-22.99	20230727	15000	53.00	20230103	29800	-22.99	20230727	15000	53.00	20230103	0.59	N	001430	5000	2193 억	5215395	N	N	503	N	N
150	20230901	120114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23050	-550	5	-2.33	1038879150	44716	68.18	23650	23650	22950	30650	16550	23600	23232.83	14.54	-19414	24033	23816	23383	23166	22733	23925	23275	2193	7050	5000	16990	50	1	35862119	8266	9.09	0.44	12	0.12	2537.00	52580.00	29800	20230727	-22.65	15000	20230103	53.67	29800	-22.65	20230727	15000	53.67	20230103	29800	-22.65	20230727	15000	53.67	20230103	0.59	N	001430	5000	2193 억	5215395	N	N	503	N	N
151	20230901	110113	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23100	-500	5	-2.12	837934300	35986	54.87	23650	23650	23000	30650	16550	23600	23285.01	14.54	-13699	24033	23816	23383	23166	22733	23925	23275	2193	7050	5000	16990	50	1	35862119	8284	9.11	0.44	12	0.10	2537.00	52580.00	29800	20230727	-22.48	15000	20230103	54.00	29800	-22.48	20230727	15000	54.00	20230103	29800	-22.48	20230727	15000	54.00	20230103	0.59	N	001430	5000	2193 억	5215395	N	N	503	N	N
152	20230901	100114	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-300	5	-1.27	414511250	17705	27.00	23650	23650	23250	30650	16550	23600	23412.10	14.54	-8368	24033	23816	23383	23166	22733	23925	23275	2193	7050	5000	16990	50	1	35862119	8356	9.18	0.44	12	0.05	2537.00	52580.00	29800	20230727	-21.81	15000	20230103	55.33	29800	-21.81	20230727	15000	55.33	20230103	29800	-21.81	20230727	15000	55.33	20230103	0.59	N	001430	5000	2193 억	5215395	N	N	503	N	N
153	20230901	090115	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23550	-50	5	-0.21	17242800	733	1.12	23650	23650	23400	30650	16550	23600	23523.60	14.54	-472	24033	23816	23383	23166	22733	23925	23275	2193	7050	5000	16990	50	1	35862119	8446	9.28	0.45	12	0.00	2537.00	52580.00	29800	20230727	-20.97	15000	20230103	57.00	29800	-20.97	20230727	15000	57.00	20230103	29800	-20.97	20230727	15000	57.00	20230103	0.59	N	001430	5000	2193 억	5215395	N	N	503	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History