KissMeData/010130/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	469000	-21000	5	-4.29	23384868000	49015	78.84	493000	493000	469000	637000	343000	490000	477127.76	18.69	0	-20779	511666	500832	483166	472332	454666	506250	477750	1045	147000	5000	372400	500	1	20908588	98061	11.56	1.03	12	0.23	40578.00	455251.00	685000	20221123	-31.53	440000	20230707	6.59	618000	-24.11	20230222	440000	6.59	20230707	685000	-31.53	20221123	440000	6.59	20230707	0.19	Y	010130	5000	1045 억	3907653	N	N	6899	N	N
3	20231031	150251	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473500	-16500	5	-3.37	17261501500	35973	57.87	493000	493000	471500	637000	343000	490000	479842.93	18.69	0	-14401	511666	500832	483166	472332	454666	506250	477750	1045	147000	5000	372400	500	1	20908588	99002	11.67	1.04	12	0.17	40578.00	455251.00	685000	20221123	-30.88	440000	20230707	7.61	618000	-23.38	20230222	440000	7.61	20230707	685000	-30.88	20221123	440000	7.61	20230707	0.19	Y	010130	5000	1045 억	3907653	N	N	4591	N	N
4	20231031	140254	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473000	-17000	5	-3.47	15119751500	31448	50.59	493000	493000	471500	637000	343000	490000	480782.57	18.69	0	-12530	511666	500832	483166	472332	454666	506250	477750	1045	147000	5000	372400	500	1	20908588	98898	11.66	1.04	12	0.15	40578.00	455251.00	685000	20221123	-30.95	440000	20230707	7.50	618000	-23.46	20230222	440000	7.50	20230707	685000	-30.95	20221123	440000	7.50	20230707	0.19	Y	010130	5000	1045 억	3907653	N	N	4591	N	N
5	20231031	130251	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	475500	-14500	5	-2.96	12409430000	25724	41.38	493000	493000	475000	637000	343000	490000	482403.45	18.69	0	-10572	511666	500832	483166	472332	454666	506250	477750	1045	147000	5000	372400	500	1	20908588	99420	11.72	1.04	12	0.12	40578.00	455251.00	685000	20221123	-30.58	440000	20230707	8.07	618000	-23.06	20230222	440000	8.07	20230707	685000	-30.58	20221123	440000	8.07	20230707	0.19	Y	010130	5000	1045 억	3907653	N	N	4591	N	N
6	20231031	120246	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	477000	-13000	5	-2.65	10884826500	22519	36.22	493000	493000	476000	637000	343000	490000	483358.65	18.69	0	-9372	511666	500832	483166	472332	454666	506250	477750	1045	147000	5000	372400	500	1	20908588	99734	11.76	1.05	12	0.11	40578.00	455251.00	685000	20221123	-30.36	440000	20230707	8.41	618000	-22.82	20230222	440000	8.41	20230707	685000	-30.36	20221123	440000	8.41	20230707	0.19	Y	010130	5000	1045 억	3907653	N	N	4591	N	N
7	20231031	110255	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482000	-8000	5	-1.63	8476139500	17484	28.12	493000	493000	480500	637000	343000	490000	484790.79	18.69	0	-7223	511666	500832	483166	472332	454666	506250	477750	1045	147000	5000	372400	500	1	20908588	100779	11.88	1.06	12	0.08	40578.00	455251.00	685000	20221123	-29.64	440000	20230707	9.55	618000	-22.01	20230222	440000	9.55	20230707	685000	-29.64	20221123	440000	9.55	20230707	0.19	Y	010130	5000	1045 억	3907653	N	N	4591	N	N
8	20231031	100254	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	-2000	5	-0.41	5995112000	12345	19.86	493000	493000	482000	637000	343000	490000	485626.89	18.69	0	-5666	511666	500832	483166	472332	454666	506250	477750	1045	147000	5000	372400	500	1	20908588	102034	12.03	1.07	12	0.06	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.19	Y	010130	5000	1045 억	3907653	N	N	4591	N	N
9	20231031	090251	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482000	-8000	5	-1.63	1024963000	2097	3.37	493000	493000	482000	637000	343000	490000	488769.42	18.69	0	-1088	511666	500832	483166	472332	454666	506250	477750	1045	147000	5000	372400	500	1	20908588	100779	11.88	1.06	12	0.01	40578.00	455251.00	685000	20221123	-29.64	440000	20230707	9.55	618000	-22.01	20230222	440000	9.55	20230707	685000	-29.64	20221123	440000	9.55	20230707	0.19	Y	010130	5000	1045 억	3907653	N	N	4591	N	N
10	20231030	160248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490000	24000	2	5.15	30172856500	62135	215.74	466000	494000	465500	605000	326500	466000	485609.98	18.63	0	9544	476666	471332	466666	461332	456666	469000	459000	1045	139000	5000	354160	500	1	20908588	102452	12.08	1.08	12	0.30	40578.00	455251.00	685000	20221123	-28.47	440000	20230707	11.36	618000	-20.71	20230222	440000	11.36	20230707	685000	-28.47	20221123	440000	11.36	20230707	0.19	Y	010130	5000	1045 억	3895053	N	N	4591	N	N
11	20231030	150244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	23500	2	5.04	26530721500	54699	189.92	466000	494000	465500	605000	326500	466000	485043.38	18.63	0	8184	476666	471332	466666	461332	456666	469000	459000	1045	139000	5000	354160	500	1	20908588	102348	12.06	1.08	12	0.26	40578.00	455251.00	685000	20221123	-28.54	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	685000	-28.54	20221123	440000	11.25	20230707	0.19	Y	010130	5000	1045 억	3895053	N	N	1533	N	N
12	20231030	140244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487500	21500	2	4.61	22708419000	46874	162.75	466000	494000	465500	605000	326500	466000	484470.40	18.63	0	6949	476666	471332	466666	461332	456666	469000	459000	1045	139000	5000	354160	500	1	20908588	101929	12.01	1.07	12	0.22	40578.00	455251.00	685000	20221123	-28.83	440000	20230707	10.80	618000	-21.12	20230222	440000	10.80	20230707	685000	-28.83	20221123	440000	10.80	20230707	0.19	Y	010130	5000	1045 억	3895053	N	N	1533	N	N
13	20231030	130244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483500	17500	2	3.76	19796082500	40866	141.89	466000	494000	465500	605000	326500	466000	484430.27	18.63	0	5723	476666	471332	466666	461332	456666	469000	459000	1045	139000	5000	354160	500	1	20908588	101093	11.92	1.06	12	0.20	40578.00	455251.00	685000	20221123	-29.42	440000	20230707	9.89	618000	-21.76	20230222	440000	9.89	20230707	685000	-29.42	20221123	440000	9.89	20230707	0.19	Y	010130	5000	1045 억	3895053	N	N	1533	N	N
14	20231030	120242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486500	20500	2	4.40	17352167500	35814	124.35	466000	494000	465500	605000	326500	466000	484526.05	18.63	0	5744	476666	471332	466666	461332	456666	469000	459000	1045	139000	5000	354160	500	1	20908588	101720	11.99	1.07	12	0.17	40578.00	455251.00	685000	20221123	-28.98	440000	20230707	10.57	618000	-21.28	20230222	440000	10.57	20230707	685000	-28.98	20221123	440000	10.57	20230707	0.19	Y	010130	5000	1045 억	3895053	N	N	1533	N	N
15	20231030	110242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491500	25500	2	5.47	12880610500	26683	92.65	466000	492000	465500	605000	326500	466000	482749.19	18.63	0	5603	476666	471332	466666	461332	456666	469000	459000	1045	139000	5000	354160	500	1	20908588	102766	12.11	1.08	12	0.13	40578.00	455251.00	685000	20221123	-28.25	440000	20230707	11.70	618000	-20.47	20230222	440000	11.70	20230707	685000	-28.25	20221123	440000	11.70	20230707	0.19	Y	010130	5000	1045 억	3895053	N	N	1533	N	N
16	20231030	100242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484000	18000	2	3.86	6747951000	14101	48.96	466000	485000	465500	605000	326500	466000	478575.36	18.63	0	4113	476666	471332	466666	461332	456666	469000	459000	1045	139000	5000	354160	500	1	20908588	101198	11.93	1.06	12	0.07	40578.00	455251.00	685000	20221123	-29.34	440000	20230707	10.00	618000	-21.68	20230222	440000	10.00	20230707	685000	-29.34	20221123	440000	10.00	20230707	0.19	Y	010130	5000	1045 억	3895053	N	N	1533	N	N
17	20231030	090240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	469000	3000	2	0.64	199036000	427	1.48	466000	469000	465500	605000	326500	466000	466137.76	18.63	0	95	476666	471332	466666	461332	456666	469000	459000	1045	139000	5000	354160	500	1	20908588	98061	11.56	1.03	12	0.00	40578.00	455251.00	685000	20221123	-31.53	440000	20230707	6.59	618000	-24.11	20230222	440000	6.59	20230707	685000	-31.53	20221123	440000	6.59	20230707	0.19	Y	010130	5000	1045 억	3895053	N	N	1533	N	N
18	20231027	160230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466000	2500	2	0.54	13437480000	28763	92.57	472000	472000	462000	602000	324500	463500	467185.21	18.63	0	670	482500	473000	467000	457500	451500	470000	454500	1045	138500	5000	352260	500	1	20908588	97434	11.48	1.02	12	0.14	40578.00	455251.00	685000	20221123	-31.97	440000	20230707	5.91	618000	-24.60	20230222	440000	5.91	20230707	685000	-31.97	20221123	440000	5.91	20230707	0.19	Y	010130	5000	1045 억	3894329	N	N	1533	N	N
19	20231027	150243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466000	2500	2	0.54	11574703000	24770	79.72	472000	472000	462000	602000	324500	463500	467289.92	18.63	0	348	482500	473000	467000	457500	451500	470000	454500	1045	138500	5000	352260	500	1	20908588	97434	11.48	1.02	12	0.12	40578.00	455251.00	685000	20221123	-31.97	440000	20230707	5.91	618000	-24.60	20230222	440000	5.91	20230707	685000	-31.97	20221123	440000	5.91	20230707	0.19	Y	010130	5000	1045 억	3894329	N	N	7926	N	N
20	20231027	140241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468500	5000	2	1.08	9110931000	19485	62.71	472000	472000	462000	602000	324500	463500	467590.69	18.63	0	679	482500	473000	467000	457500	451500	470000	454500	1045	138500	5000	352260	500	1	20908588	97957	11.55	1.03	12	0.09	40578.00	455251.00	685000	20221123	-31.61	440000	20230707	6.48	618000	-24.19	20230222	440000	6.48	20230707	685000	-31.61	20221123	440000	6.48	20230707	0.19	Y	010130	5000	1045 억	3894329	N	N	7926	N	N
21	20231027	130240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466500	3000	2	0.65	7917253000	16930	54.49	472000	472000	462000	602000	324500	463500	467650.78	18.63	0	583	482500	473000	467000	457500	451500	470000	454500	1045	138500	5000	352260	500	1	20908588	97539	11.50	1.02	12	0.08	40578.00	455251.00	685000	20221123	-31.90	440000	20230707	6.02	618000	-24.51	20230222	440000	6.02	20230707	685000	-31.90	20221123	440000	6.02	20230707	0.19	Y	010130	5000	1045 억	3894329	N	N	7926	N	N
22	20231027	120242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468500	5000	2	1.08	6385410500	13648	43.93	472000	472000	462000	602000	324500	463500	467869.96	18.63	0	851	482500	473000	467000	457500	451500	470000	454500	1045	138500	5000	352260	500	1	20908588	97957	11.55	1.03	12	0.07	40578.00	455251.00	685000	20221123	-31.61	440000	20230707	6.48	618000	-24.19	20230222	440000	6.48	20230707	685000	-31.61	20221123	440000	6.48	20230707	0.19	Y	010130	5000	1045 억	3894329	N	N	7926	N	N
23	20231027	110244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	469000	5500	2	1.19	4758823000	10184	32.78	472000	472000	462000	602000	324500	463500	467290.97	18.63	0	-25	482500	473000	467000	457500	451500	470000	454500	1045	138500	5000	352260	500	1	20908588	98061	11.56	1.03	12	0.05	40578.00	455251.00	685000	20221123	-31.53	440000	20230707	6.59	618000	-24.11	20230222	440000	6.59	20230707	685000	-31.53	20221123	440000	6.59	20230707	0.19	Y	010130	5000	1045 억	3894329	N	N	7926	N	N
24	20231027	100242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466000	2500	2	0.54	3007296500	6435	20.71	472000	472000	462000	602000	324500	463500	467345.10	18.63	0	-563	482500	473000	467000	457500	451500	470000	454500	1045	138500	5000	352260	500	1	20908588	97434	11.48	1.02	12	0.03	40578.00	455251.00	685000	20221123	-31.97	440000	20230707	5.91	618000	-24.60	20230222	440000	5.91	20230707	685000	-31.97	20221123	440000	5.91	20230707	0.19	Y	010130	5000	1045 억	3894329	N	N	7926	N	N
25	20231027	090240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	463000	-500	5	-0.11	428601500	916	2.95	472000	472000	462000	602000	324500	463500	467993.88	18.63	0	-259	482500	473000	467000	457500	451500	470000	454500	1045	138500	5000	352260	500	1	20908588	96807	11.41	1.02	12	0.00	40578.00	455251.00	685000	20221123	-32.41	440000	20230707	5.23	618000	-25.08	20230222	440000	5.23	20230707	685000	-32.41	20221123	440000	5.23	20230707	0.19	Y	010130	5000	1045 억	3894329	N	N	7926	N	N
26	20231026	160240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	463500	-13000	5	-2.73	14415337000	30966	83.00	476500	476500	461000	619000	334000	476500	465524.45	18.69	0	-8164	488833	482666	476833	470666	464833	485750	473750	1045	142500	5000	362140	500	1	20908588	96911	11.42	1.02	12	0.15	40578.00	455251.00	685000	20221123	-32.34	440000	20230707	5.34	618000	-25.00	20230222	440000	5.34	20230707	685000	-32.34	20221123	440000	5.34	20230707	0.19	Y	010130	5000	1045 억	3907365	N	N	7926	N	N
27	20231026	150239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464000	-12500	5	-2.62	12371173000	26558	71.18	476500	476500	461000	619000	334000	476500	465817.19	18.69	0	-8589	488833	482666	476833	470666	464833	485750	473750	1045	142500	5000	362140	500	1	20908588	97016	11.43	1.02	12	0.13	40578.00	455251.00	685000	20221123	-32.26	440000	20230707	5.45	618000	-24.92	20230222	440000	5.45	20230707	685000	-32.26	20221123	440000	5.45	20230707	0.19	Y	010130	5000	1045 억	3907365	N	N	1911	N	N
28	20231026	140239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464000	-12500	5	-2.62	10474421500	22472	60.23	476500	476500	461000	619000	334000	476500	466109.89	18.69	0	-7665	488833	482666	476833	470666	464833	485750	473750	1045	142500	5000	362140	500	1	20908588	97016	11.43	1.02	12	0.11	40578.00	455251.00	685000	20221123	-32.26	440000	20230707	5.45	618000	-24.92	20230222	440000	5.45	20230707	685000	-32.26	20221123	440000	5.45	20230707	0.19	Y	010130	5000	1045 억	3907365	N	N	1911	N	N
29	20231026	130239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	463500	-13000	5	-2.73	8570681500	18376	49.25	476500	476500	461000	619000	334000	476500	466406.26	18.69	0	-6832	488833	482666	476833	470666	464833	485750	473750	1045	142500	5000	362140	500	1	20908588	96911	11.42	1.02	12	0.09	40578.00	455251.00	685000	20221123	-32.34	440000	20230707	5.34	618000	-25.00	20230222	440000	5.34	20230707	685000	-32.34	20221123	440000	5.34	20230707	0.19	Y	010130	5000	1045 억	3907365	N	N	1911	N	N
30	20231026	120239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	461500	-15000	5	-3.15	7507349500	16076	43.09	476500	476500	461000	619000	334000	476500	466991.14	18.69	0	-5991	488833	482666	476833	470666	464833	485750	473750	1045	142500	5000	362140	500	1	20908588	96493	11.37	1.01	12	0.08	40578.00	455251.00	685000	20221123	-32.63	440000	20230707	4.89	618000	-25.32	20230222	440000	4.89	20230707	685000	-32.63	20221123	440000	4.89	20230707	0.19	Y	010130	5000	1045 억	3907365	N	N	1911	N	N
31	20231026	110241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467500	-9000	5	-1.89	4507653000	9605	25.74	476500	476500	466000	619000	334000	476500	469302.76	18.69	0	-2844	488833	482666	476833	470666	464833	485750	473750	1045	142500	5000	362140	500	1	20908588	97748	11.52	1.03	12	0.05	40578.00	455251.00	685000	20221123	-31.75	440000	20230707	6.25	618000	-24.35	20230222	440000	6.25	20230707	685000	-31.75	20221123	440000	6.25	20230707	0.19	Y	010130	5000	1045 억	3907365	N	N	1911	N	N
32	20231026	100241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468500	-8000	5	-1.68	3154808000	6718	18.01	476500	476500	466000	619000	334000	476500	469605.24	18.69	0	-1754	488833	482666	476833	470666	464833	485750	473750	1045	142500	5000	362140	500	1	20908588	97957	11.55	1.03	12	0.03	40578.00	455251.00	685000	20221123	-31.61	440000	20230707	6.48	618000	-24.19	20230222	440000	6.48	20230707	685000	-31.61	20221123	440000	6.48	20230707	0.19	Y	010130	5000	1045 억	3907365	N	N	1911	N	N
33	20231026	090239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	470000	-6500	5	-1.36	450050500	950	2.55	476500	476500	468000	619000	334000	476500	473737.37	18.69	0	-284	488833	482666	476833	470666	464833	485750	473750	1045	142500	5000	362140	500	1	20908588	98270	11.58	1.03	12	0.00	40578.00	455251.00	685000	20221123	-31.39	440000	20230707	6.82	618000	-23.95	20230222	440000	6.82	20230707	685000	-31.39	20221123	440000	6.82	20230707	0.19	Y	010130	5000	1045 억	3907365	N	N	1911	N	N
34	20231025	160240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	476500	3500	2	0.74	17738463000	37266	96.58	473000	483000	471000	614000	331500	473000	475995.81	18.70	0	4988	484333	478666	469333	463666	454333	481500	466500	1045	141000	5000	359480	500	1	20908588	99629	11.74	1.05	12	0.18	40578.00	455251.00	685000	20221123	-30.44	440000	20230707	8.30	618000	-22.90	20230222	440000	8.30	20230707	685000	-30.44	20221123	440000	8.30	20230707	0.19	Y	010130	5000	1045 억	3909204	N	N	1911	N	N
35	20231025	150240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	477500	4500	2	0.95	15049378500	31624	81.96	473000	483000	471000	614000	331500	473000	475884.72	18.70	0	5472	484333	478666	469333	463666	454333	481500	466500	1045	141000	5000	359480	500	1	20908588	99839	11.77	1.05	12	0.15	40578.00	455251.00	685000	20221123	-30.29	440000	20230707	8.52	618000	-22.73	20230222	440000	8.52	20230707	685000	-30.29	20221123	440000	8.52	20230707	0.19	Y	010130	5000	1045 억	3909204	N	N	5161	N	N
36	20231025	140237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	476000	3000	2	0.63	12093676000	25435	65.92	473000	483000	471000	614000	331500	473000	475473.80	18.70	0	3979	484333	478666	469333	463666	454333	481500	466500	1045	141000	5000	359480	500	1	20908588	99525	11.73	1.05	12	0.12	40578.00	455251.00	685000	20221123	-30.51	440000	20230707	8.18	618000	-22.98	20230222	440000	8.18	20230707	685000	-30.51	20221123	440000	8.18	20230707	0.19	Y	010130	5000	1045 억	3909204	N	N	5161	N	N
37	20231025	130239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	476000	3000	2	0.63	10453436500	21987	56.98	473000	483000	471000	614000	331500	473000	475437.14	18.70	0	3483	484333	478666	469333	463666	454333	481500	466500	1045	141000	5000	359480	500	1	20908588	99525	11.73	1.05	12	0.11	40578.00	455251.00	685000	20221123	-30.51	440000	20230707	8.18	618000	-22.98	20230222	440000	8.18	20230707	685000	-30.51	20221123	440000	8.18	20230707	0.19	Y	010130	5000	1045 억	3909204	N	N	5161	N	N
38	20231025	120238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	477500	4500	2	0.95	9418553500	19816	51.36	473000	483000	471000	614000	331500	473000	475300.44	18.70	0	3399	484333	478666	469333	463666	454333	481500	466500	1045	141000	5000	359480	500	1	20908588	99839	11.77	1.05	12	0.09	40578.00	455251.00	685000	20221123	-30.29	440000	20230707	8.52	618000	-22.73	20230222	440000	8.52	20230707	685000	-30.29	20221123	440000	8.52	20230707	0.19	Y	010130	5000	1045 억	3909204	N	N	5161	N	N
39	20231025	110238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	478000	5000	2	1.06	8193148500	17252	44.71	473000	483000	471000	614000	331500	473000	474910.07	18.70	0	3400	484333	478666	469333	463666	454333	481500	466500	1045	141000	5000	359480	500	1	20908588	99943	11.78	1.05	12	0.08	40578.00	455251.00	685000	20221123	-30.22	440000	20230707	8.64	618000	-22.65	20230222	440000	8.64	20230707	685000	-30.22	20221123	440000	8.64	20230707	0.19	Y	010130	5000	1045 억	3909204	N	N	5161	N	N
40	20231025	100238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	474500	1500	2	0.32	6088174000	12826	33.24	473000	483000	471000	614000	331500	473000	474674.41	18.70	0	1983	484333	478666	469333	463666	454333	481500	466500	1045	141000	5000	359480	500	1	20908588	99211	11.69	1.04	12	0.06	40578.00	455251.00	685000	20221123	-30.73	440000	20230707	7.84	618000	-23.22	20230222	440000	7.84	20230707	685000	-30.73	20221123	440000	7.84	20230707	0.19	Y	010130	5000	1045 억	3909204	N	N	5161	N	N
41	20231025	090238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	478000	5000	2	1.06	544407500	1148	2.98	473000	478000	471000	614000	331500	473000	474222.56	18.70	0	192	484333	478666	469333	463666	454333	481500	466500	1045	141000	5000	359480	500	1	20908588	99943	11.78	1.05	12	0.01	40578.00	455251.00	685000	20221123	-30.22	440000	20230707	8.64	618000	-22.65	20230222	440000	8.64	20230707	685000	-30.22	20221123	440000	8.64	20230707	0.19	Y	010130	5000	1045 억	3909204	N	N	5161	N	N
42	20231024	160234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473000	5500	2	1.18	18018024500	38553	136.84	469000	475000	460000	607000	327500	467500	467353.27	18.70	17	5639	486833	477166	471333	461666	455833	474250	458750	1045	139500	5000	355300	500	1	20908588	98898	11.66	1.04	12	0.18	40578.00	455251.00	685000	20221123	-30.95	440000	20230707	7.50	618000	-23.46	20230222	440000	7.50	20230707	685000	-30.95	20221123	440000	7.50	20230707	0.19	Y	010130	5000	1045 억	3909848	N	N	5161	N	N
43	20231024	150238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	471500	4000	2	0.86	15604346000	33452	118.73	469000	471500	460000	607000	327500	467500	466468.30	18.70	17	4437	486833	477166	471333	461666	455833	474250	458750	1045	139500	5000	355300	500	1	20908588	98584	11.62	1.04	12	0.16	40578.00	455251.00	685000	20221123	-31.17	440000	20230707	7.16	618000	-23.71	20230222	440000	7.16	20230707	685000	-31.17	20221123	440000	7.16	20230707	0.19	Y	010130	5000	1045 억	3909848	N	N	2208	N	N
44	20231024	140234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	470000	2500	2	0.53	11942169000	25651	91.04	469000	470500	460000	607000	327500	467500	465559.93	18.70	17	953	486833	477166	471333	461666	455833	474250	458750	1045	139500	5000	355300	500	1	20908588	98270	11.58	1.03	12	0.12	40578.00	455251.00	685000	20221123	-31.39	440000	20230707	6.82	618000	-23.95	20230222	440000	6.82	20230707	685000	-31.39	20221123	440000	6.82	20230707	0.19	Y	010130	5000	1045 억	3909848	N	N	2208	N	N
45	20231024	130237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468000	500	2	0.11	10558880000	22699	80.57	469000	470500	460000	607000	327500	467500	465164.56	18.70	17	270	486833	477166	471333	461666	455833	474250	458750	1045	139500	5000	355300	500	1	20908588	97852	11.53	1.03	12	0.11	40578.00	455251.00	685000	20221123	-31.68	440000	20230707	6.36	618000	-24.27	20230222	440000	6.36	20230707	685000	-31.68	20221123	440000	6.36	20230707	0.19	Y	010130	5000	1045 억	3909848	N	N	2208	N	N
46	20231024	120236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467000	-500	5	-0.11	9901838500	21294	75.58	469000	470500	460000	607000	327500	467500	465000.52	18.70	17	351	486833	477166	471333	461666	455833	474250	458750	1045	139500	5000	355300	500	1	20908588	97643	11.51	1.03	12	0.10	40578.00	455251.00	685000	20221123	-31.82	440000	20230707	6.14	618000	-24.43	20230222	440000	6.14	20230707	685000	-31.82	20221123	440000	6.14	20230707	0.19	Y	010130	5000	1045 억	3909848	N	N	2208	N	N
47	20231024	110236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464500	-3000	5	-0.64	8244602000	17745	62.98	469000	470500	460000	607000	327500	467500	464607.84	18.70	17	218	486833	477166	471333	461666	455833	474250	458750	1045	139500	5000	355300	500	1	20908588	97120	11.45	1.02	12	0.08	40578.00	455251.00	685000	20221123	-32.19	440000	20230707	5.57	618000	-24.84	20230222	440000	5.57	20230707	685000	-32.19	20221123	440000	5.57	20230707	0.19	Y	010130	5000	1045 억	3909848	N	N	2208	N	N
48	20231024	100236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464000	-3500	5	-0.75	4231263500	9071	32.20	469000	470500	462000	607000	327500	467500	466455.12	18.70	17	-934	486833	477166	471333	461666	455833	474250	458750	1045	139500	5000	355300	500	1	20908588	97016	11.43	1.02	12	0.04	40578.00	455251.00	685000	20221123	-32.26	440000	20230707	5.45	618000	-24.92	20230222	440000	5.45	20230707	685000	-32.26	20221123	440000	5.45	20230707	0.19	Y	010130	5000	1045 억	3909848	N	N	2208	N	N
49	20231024	090236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467000	-500	5	-0.11	543964000	1162	4.12	469000	469000	466500	607000	327500	467500	468153.81	18.70	17	-570	486833	477166	471333	461666	455833	474250	458750	1045	139500	5000	355300	500	1	20908588	97643	11.51	1.03	12	0.01	40578.00	455251.00	685000	20221123	-31.82	440000	20230707	6.14	618000	-24.43	20230222	440000	6.14	20230707	685000	-31.82	20221123	440000	6.14	20230707	0.19	Y	010130	5000	1045 억	3909848	N	N	2208	N	N
50	20231023	160233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467500	-9000	5	-1.89	13148556000	28046	80.68	481000	481000	465500	619000	334000	476500	468823.16	18.75	0	-10773	484500	480500	476000	472000	467500	478250	469750	1045	142500	5000	362140	500	1	20908588	97748	11.52	1.03	12	0.13	40578.00	455251.00	685000	20221123	-31.75	440000	20230707	6.25	618000	-24.35	20230222	440000	6.25	20230707	685000	-31.75	20221123	440000	6.25	20230707	0.20	Y	010130	5000	1045 억	3921078	N	N	2208	N	N
51	20231023	150232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467500	-9000	5	-1.89	10654643000	22712	65.34	481000	481000	465500	619000	334000	476500	469119.54	18.75	0	-9190	484500	480500	476000	472000	467500	478250	469750	1045	142500	5000	362140	500	1	20908588	97748	11.52	1.03	12	0.11	40578.00	455251.00	685000	20221123	-31.75	440000	20230707	6.25	618000	-24.35	20230222	440000	6.25	20230707	685000	-31.75	20221123	440000	6.25	20230707	0.20	Y	010130	5000	1045 억	3921078	N	N	3068	N	N
52	20231023	140234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466000	-10500	5	-2.20	8525295000	18149	52.21	481000	481000	465500	619000	334000	476500	469739.10	18.75	0	-7488	484500	480500	476000	472000	467500	478250	469750	1045	142500	5000	362140	500	1	20908588	97434	11.48	1.02	12	0.09	40578.00	455251.00	685000	20221123	-31.97	440000	20230707	5.91	618000	-24.60	20230222	440000	5.91	20230707	685000	-31.97	20221123	440000	5.91	20230707	0.20	Y	010130	5000	1045 억	3921078	N	N	3068	N	N
53	20231023	130234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468000	-8500	5	-1.78	6997564500	14876	42.80	481000	481000	465500	619000	334000	476500	470392.88	18.75	0	-5731	484500	480500	476000	472000	467500	478250	469750	1045	142500	5000	362140	500	1	20908588	97852	11.53	1.03	12	0.07	40578.00	455251.00	685000	20221123	-31.68	440000	20230707	6.36	618000	-24.27	20230222	440000	6.36	20230707	685000	-31.68	20221123	440000	6.36	20230707	0.20	Y	010130	5000	1045 억	3921078	N	N	3068	N	N
54	20231023	120232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	469500	-7000	5	-1.47	5980391000	12704	36.55	481000	481000	465500	619000	334000	476500	470748.66	18.75	0	-4517	484500	480500	476000	472000	467500	478250	469750	1045	142500	5000	362140	500	1	20908588	98166	11.57	1.03	12	0.06	40578.00	455251.00	685000	20221123	-31.46	440000	20230707	6.70	618000	-24.03	20230222	440000	6.70	20230707	685000	-31.46	20221123	440000	6.70	20230707	0.20	Y	010130	5000	1045 억	3921078	N	N	3068	N	N
55	20231023	110234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	-4000	5	-0.84	4814454500	10225	29.42	481000	481000	465500	619000	334000	476500	470851.30	18.75	0	-3342	484500	480500	476000	472000	467500	478250	469750	1045	142500	5000	362140	500	1	20908588	98793	11.64	1.04	12	0.05	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.20	Y	010130	5000	1045 억	3921078	N	N	3068	N	N
56	20231023	100231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	471500	-5000	5	-1.05	3430428500	7295	20.99	481000	481000	465500	619000	334000	476500	470243.80	18.75	0	-2940	484500	480500	476000	472000	467500	478250	469750	1045	142500	5000	362140	500	1	20908588	98584	11.62	1.04	12	0.03	40578.00	455251.00	685000	20221123	-31.17	440000	20230707	7.16	618000	-23.71	20230222	440000	7.16	20230707	685000	-31.17	20221123	440000	7.16	20230707	0.20	Y	010130	5000	1045 억	3921078	N	N	3068	N	N
57	20231023	090235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	475000	-1500	5	-0.31	228197500	477	1.37	481000	481000	474500	619000	334000	476500	478401.47	18.75	0	1	484500	480500	476000	472000	467500	478250	469750	1045	142500	5000	362140	500	1	20908588	99316	11.71	1.04	12	0.00	40578.00	455251.00	685000	20221123	-30.66	440000	20230707	7.95	618000	-23.14	20230222	440000	7.95	20230707	685000	-30.66	20221123	440000	7.95	20230707	0.20	Y	010130	5000	1045 억	3921078	N	N	3068	N	N
58	20231020	160233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	476500	-7000	5	-1.45	16487880500	34627	105.99	477000	480000	471500	628000	338500	483500	476156.33	18.77	0	-6585	497833	490666	483833	476666	469833	494250	480250	1045	144500	5000	367460	500	1	20908588	99629	11.74	1.05	12	0.17	40578.00	455251.00	685000	20221123	-30.44	440000	20230707	8.30	618000	-22.90	20230222	440000	8.30	20230707	685000	-30.44	20221123	440000	8.30	20230707	0.19	Y	010130	5000	1045 억	3925549	N	N	3068	N	N
59	20231020	150233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	477500	-6000	5	-1.24	14111301000	29644	90.74	477000	480000	471500	628000	338500	483500	476025.28	18.77	0	-6671	497833	490666	483833	476666	469833	494250	480250	1045	144500	5000	367460	500	1	20908588	99839	11.77	1.05	12	0.14	40578.00	455251.00	685000	20221123	-30.29	440000	20230707	8.52	618000	-22.73	20230222	440000	8.52	20230707	685000	-30.29	20221123	440000	8.52	20230707	0.19	Y	010130	5000	1045 억	3925549	N	N	2423	N	N
60	20231020	140234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	479000	-4500	5	-0.93	11396213500	23962	73.35	477000	480000	471500	628000	338500	483500	475594.93	18.77	0	-5831	497833	490666	483833	476666	469833	494250	480250	1045	144500	5000	367460	500	1	20908588	100152	11.80	1.05	12	0.11	40578.00	455251.00	685000	20221123	-30.07	440000	20230707	8.86	618000	-22.49	20230222	440000	8.86	20230707	685000	-30.07	20221123	440000	8.86	20230707	0.19	Y	010130	5000	1045 억	3925549	N	N	2423	N	N
61	20231020	130228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	477500	-6000	5	-1.24	9002053000	18948	58.00	477000	480000	471500	628000	338500	483500	475092.07	18.77	0	-5372	497833	490666	483833	476666	469833	494250	480250	1045	144500	5000	367460	500	1	20908588	99839	11.77	1.05	12	0.09	40578.00	455251.00	685000	20221123	-30.29	440000	20230707	8.52	618000	-22.73	20230222	440000	8.52	20230707	685000	-30.29	20221123	440000	8.52	20230707	0.19	Y	010130	5000	1045 억	3925549	N	N	2423	N	N
62	20231020	120231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	476500	-7000	5	-1.45	7691007500	16198	49.58	477000	480000	471500	628000	338500	483500	474811.63	18.77	0	-4684	497833	490666	483833	476666	469833	494250	480250	1045	144500	5000	367460	500	1	20908588	99629	11.74	1.05	12	0.08	40578.00	455251.00	685000	20221123	-30.44	440000	20230707	8.30	618000	-22.90	20230222	440000	8.30	20230707	685000	-30.44	20221123	440000	8.30	20230707	0.19	Y	010130	5000	1045 억	3925549	N	N	2423	N	N
63	20231020	110233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	476000	-7500	5	-1.55	6045962000	12740	39.00	477000	480000	471500	628000	338500	483500	474564.60	18.77	0	-4769	497833	490666	483833	476666	469833	494250	480250	1045	144500	5000	367460	500	1	20908588	99525	11.73	1.05	12	0.06	40578.00	455251.00	685000	20221123	-30.51	440000	20230707	8.18	618000	-22.98	20230222	440000	8.18	20230707	685000	-30.51	20221123	440000	8.18	20230707	0.19	Y	010130	5000	1045 억	3925549	N	N	2423	N	N
64	20231020	100232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473000	-10500	5	-2.17	4186087500	8808	26.96	477000	480000	472000	628000	338500	483500	475258.77	18.77	0	-3496	497833	490666	483833	476666	469833	494250	480250	1045	144500	5000	367460	500	1	20908588	98898	11.66	1.04	12	0.04	40578.00	455251.00	685000	20221123	-30.95	440000	20230707	7.50	618000	-23.46	20230222	440000	7.50	20230707	685000	-30.95	20221123	440000	7.50	20230707	0.19	Y	010130	5000	1045 억	3925549	N	N	2423	N	N
65	20231020	090233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	479000	-4500	5	-0.93	273102500	572	1.75	477000	480000	477000	628000	338500	483500	477441.33	18.77	0	-291	497833	490666	483833	476666	469833	494250	480250	1045	144500	5000	367460	500	1	20908588	100152	11.80	1.05	12	0.00	40578.00	455251.00	685000	20221123	-30.07	440000	20230707	8.86	618000	-22.49	20230222	440000	8.86	20230707	685000	-30.07	20221123	440000	8.86	20230707	0.19	Y	010130	5000	1045 억	3925549	N	N	2423	N	N
66	20231019	160231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483500	-7500	5	-1.53	15743383000	32498	127.18	482500	491000	477000	638000	344000	491000	484441.25	18.77	-561	-1929	499333	495166	489833	485666	480333	497250	487750	1045	147000	5000	373160	500	1	20908588	101093	11.92	1.06	12	0.16	40578.00	455251.00	685000	20221123	-29.42	440000	20230707	9.89	618000	-21.76	20230222	440000	9.89	20230707	685000	-29.42	20221123	440000	9.89	20230707	0.21	Y	010130	5000	1045 억	3925226	N	N	2423	N	N
67	20231019	150231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482500	-8500	5	-1.73	13055030500	26939	105.42	482500	491000	477000	638000	344000	491000	484613.81	18.77	-561	-652	499333	495166	489833	485666	480333	497250	487750	1045	147000	5000	373160	500	1	20908588	100884	11.89	1.06	12	0.13	40578.00	455251.00	685000	20221123	-29.56	440000	20230707	9.66	618000	-21.93	20230222	440000	9.66	20230707	685000	-29.56	20221123	440000	9.66	20230707	0.21	Y	010130	5000	1045 억	3925226	N	N	4830	N	N
68	20231019	140231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483000	-8000	5	-1.63	10490331500	21626	84.63	482500	491000	477000	638000	344000	491000	485078.78	18.77	-561	-194	499333	495166	489833	485666	480333	497250	487750	1045	147000	5000	373160	500	1	20908588	100988	11.90	1.06	12	0.10	40578.00	455251.00	685000	20221123	-29.49	440000	20230707	9.77	618000	-21.84	20230222	440000	9.77	20230707	685000	-29.49	20221123	440000	9.77	20230707	0.21	Y	010130	5000	1045 억	3925226	N	N	4830	N	N
69	20231019	130230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484500	-6500	5	-1.32	9015129500	18578	72.70	482500	491000	477000	638000	344000	491000	485257.42	18.77	-561	-645	499333	495166	489833	485666	480333	497250	487750	1045	147000	5000	373160	500	1	20908588	101302	11.94	1.06	12	0.09	40578.00	455251.00	685000	20221123	-29.27	440000	20230707	10.11	618000	-21.60	20230222	440000	10.11	20230707	685000	-29.27	20221123	440000	10.11	20230707	0.21	Y	010130	5000	1045 억	3925226	N	N	4830	N	N
70	20231019	120231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	485000	-6000	5	-1.22	7179886000	14783	57.85	482500	491000	477000	638000	344000	491000	485684.24	18.77	-561	-723	499333	495166	489833	485666	480333	497250	487750	1045	147000	5000	373160	500	1	20908588	101407	11.95	1.07	12	0.07	40578.00	455251.00	685000	20221123	-29.20	440000	20230707	10.23	618000	-21.52	20230222	440000	10.23	20230707	685000	-29.20	20221123	440000	10.23	20230707	0.21	Y	010130	5000	1045 억	3925226	N	N	4830	N	N
71	20231019	110231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487000	-4000	5	-0.81	5701932500	11738	45.94	482500	491000	477000	638000	344000	491000	485765.62	18.77	-561	-469	499333	495166	489833	485666	480333	497250	487750	1045	147000	5000	373160	500	1	20908588	101825	12.00	1.07	12	0.06	40578.00	455251.00	685000	20221123	-28.91	440000	20230707	10.68	618000	-21.20	20230222	440000	10.68	20230707	685000	-28.91	20221123	440000	10.68	20230707	0.21	Y	010130	5000	1045 억	3925226	N	N	4830	N	N
72	20231019	100230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486000	-5000	5	-1.02	3671337500	7572	29.63	482500	491000	477000	638000	344000	491000	484854.60	18.77	-561	-479	499333	495166	489833	485666	480333	497250	487750	1045	147000	5000	373160	500	1	20908588	101616	11.98	1.07	12	0.04	40578.00	455251.00	685000	20221123	-29.05	440000	20230707	10.45	618000	-21.36	20230222	440000	10.45	20230707	685000	-29.05	20221123	440000	10.45	20230707	0.21	Y	010130	5000	1045 억	3925226	N	N	4830	N	N
73	20231019	090232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	480500	-10500	5	-2.14	686858500	1428	5.59	482500	485000	477000	638000	344000	491000	480972.28	18.77	-561	-853	499333	495166	489833	485666	480333	497250	487750	1045	147000	5000	373160	500	1	20908588	100466	11.84	1.06	12	0.01	40578.00	455251.00	685000	20221123	-29.85	440000	20230707	9.20	618000	-22.25	20230222	440000	9.20	20230707	685000	-29.85	20221123	440000	9.20	20230707	0.21	Y	010130	5000	1045 억	3925226	N	N	4830	N	N
74	20231018	160232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491000	3500	2	0.72	12495047500	25537	98.19	487500	494000	484500	633000	341500	487500	489291.44	18.81	0	-4067	492500	490000	486000	483500	479500	491250	484750	1045	145500	5000	370500	500	1	20908588	102661	12.10	1.08	12	0.12	40578.00	455251.00	685000	20221123	-28.32	440000	20230707	11.59	618000	-20.55	20230222	440000	11.59	20230707	685000	-28.32	20221123	440000	11.59	20230707	0.20	Y	010130	5000	1045 억	3932539	N	N	4830	N	N
75	20231018	150229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	2000	2	0.41	11485049500	23477	90.26	487500	494000	484500	633000	341500	487500	489204.31	18.81	0	-4137	492500	490000	486000	483500	479500	491250	484750	1045	145500	5000	370500	500	1	20908588	102348	12.06	1.08	12	0.11	40578.00	455251.00	685000	20221123	-28.54	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	685000	-28.54	20221123	440000	11.25	20230707	0.20	Y	010130	5000	1045 억	3932539	N	N	1263	N	N
76	20231018	140228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491000	3500	2	0.72	9408234000	19243	73.99	487500	494000	484500	633000	341500	487500	488917.22	18.81	0	-3622	492500	490000	486000	483500	479500	491250	484750	1045	145500	5000	370500	500	1	20908588	102661	12.10	1.08	12	0.09	40578.00	455251.00	685000	20221123	-28.32	440000	20230707	11.59	618000	-20.55	20230222	440000	11.59	20230707	685000	-28.32	20221123	440000	11.59	20230707	0.20	Y	010130	5000	1045 억	3932539	N	N	1263	N	N
77	20231018	130227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490000	2500	2	0.51	7885845500	16139	62.05	487500	494000	484500	633000	341500	487500	488620.45	18.81	0	-3266	492500	490000	486000	483500	479500	491250	484750	1045	145500	5000	370500	500	1	20908588	102452	12.08	1.08	12	0.08	40578.00	455251.00	685000	20221123	-28.47	440000	20230707	11.36	618000	-20.71	20230222	440000	11.36	20230707	685000	-28.47	20221123	440000	11.36	20230707	0.20	Y	010130	5000	1045 억	3932539	N	N	1263	N	N
78	20231018	120230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	2000	2	0.41	6688868500	13694	52.65	487500	494000	484500	633000	341500	487500	488452.50	18.81	0	-2278	492500	490000	486000	483500	479500	491250	484750	1045	145500	5000	370500	500	1	20908588	102348	12.06	1.08	12	0.07	40578.00	455251.00	685000	20221123	-28.54	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	685000	-28.54	20221123	440000	11.25	20230707	0.20	Y	010130	5000	1045 억	3932539	N	N	1263	N	N
79	20231018	110230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	2000	2	0.41	5459590000	11182	42.99	487500	494000	484500	633000	341500	487500	488248.08	18.81	0	-1610	492500	490000	486000	483500	479500	491250	484750	1045	145500	5000	370500	500	1	20908588	102348	12.06	1.08	12	0.05	40578.00	455251.00	685000	20221123	-28.54	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	685000	-28.54	20221123	440000	11.25	20230707	0.20	Y	010130	5000	1045 억	3932539	N	N	1263	N	N
80	20231018	100230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	500	2	0.10	3631635500	7430	28.57	487500	494000	484500	633000	341500	487500	488780.01	18.81	0	-813	492500	490000	486000	483500	479500	491250	484750	1045	145500	5000	370500	500	1	20908588	102034	12.03	1.07	12	0.04	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.20	Y	010130	5000	1045 억	3932539	N	N	1263	N	N
81	20231018	090228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491000	3500	2	0.72	480053500	980	3.77	487500	492000	487500	633000	341500	487500	489850.51	18.81	0	194	492500	490000	486000	483500	479500	491250	484750	1045	145500	5000	370500	500	1	20908588	102661	12.10	1.08	12	0.00	40578.00	455251.00	685000	20221123	-28.32	440000	20230707	11.59	618000	-20.55	20230222	440000	11.59	20230707	685000	-28.32	20221123	440000	11.59	20230707	0.20	Y	010130	5000	1045 억	3932539	N	N	1263	N	N
82	20231017	160231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487500	8000	2	1.67	12617390000	25921	102.80	483000	488500	482000	623000	336000	479500	486774.19	18.81	0	1121	494166	486832	481166	473832	468166	484000	471000	1045	143500	5000	364420	500	1	20908588	101929	12.01	1.07	12	0.12	40578.00	455251.00	685000	20221123	-28.83	440000	20230707	10.80	618000	-21.12	20230222	440000	10.80	20230707	685000	-28.83	20221123	440000	10.80	20230707	0.21	Y	010130	5000	1045 억	3932484	N	N	1263	N	N
83	20231017	150230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	8500	2	1.77	10930341000	22461	89.07	483000	488500	482000	623000	336000	479500	486649.17	18.81	0	829	494166	486832	481166	473832	468166	484000	471000	1045	143500	5000	364420	500	1	20908588	102034	12.03	1.07	12	0.11	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.21	Y	010130	5000	1045 억	3932484	N	N	2228	N	N
84	20231017	140230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	8500	2	1.77	8363568500	17202	68.22	483000	488000	482000	623000	336000	479500	486213.06	18.81	0	1379	494166	486832	481166	473832	468166	484000	471000	1045	143500	5000	364420	500	1	20908588	102034	12.03	1.07	12	0.08	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.21	Y	010130	5000	1045 억	3932484	N	N	2228	N	N
85	20231017	130229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486000	6500	2	1.36	6709832000	13807	54.75	483000	488000	482000	623000	336000	479500	485992.01	18.81	0	1055	494166	486832	481166	473832	468166	484000	471000	1045	143500	5000	364420	500	1	20908588	101616	11.98	1.07	12	0.07	40578.00	455251.00	685000	20221123	-29.05	440000	20230707	10.45	618000	-21.36	20230222	440000	10.45	20230707	685000	-29.05	20221123	440000	10.45	20230707	0.21	Y	010130	5000	1045 억	3932484	N	N	2228	N	N
86	20231017	120230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487000	7500	2	1.56	5810451000	11956	47.41	483000	488000	482000	623000	336000	479500	486007.97	18.81	0	654	494166	486832	481166	473832	468166	484000	471000	1045	143500	5000	364420	500	1	20908588	101825	12.00	1.07	12	0.06	40578.00	455251.00	685000	20221123	-28.91	440000	20230707	10.68	618000	-21.20	20230222	440000	10.68	20230707	685000	-28.91	20221123	440000	10.68	20230707	0.21	Y	010130	5000	1045 억	3932484	N	N	2228	N	N
87	20231017	110227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486500	7000	2	1.46	4899553500	10085	39.99	483000	488000	482000	623000	336000	479500	485851.02	18.81	0	172	494166	486832	481166	473832	468166	484000	471000	1045	143500	5000	364420	500	1	20908588	101720	11.99	1.07	12	0.05	40578.00	455251.00	685000	20221123	-28.98	440000	20230707	10.57	618000	-21.28	20230222	440000	10.57	20230707	685000	-28.98	20221123	440000	10.57	20230707	0.21	Y	010130	5000	1045 억	3932484	N	N	2228	N	N
88	20231017	100226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	8500	2	1.77	3358300000	6914	27.42	483000	488000	482000	623000	336000	479500	485760.84	18.81	0	-182	494166	486832	481166	473832	468166	484000	471000	1045	143500	5000	364420	500	1	20908588	102034	12.03	1.07	12	0.03	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.21	Y	010130	5000	1045 억	3932484	N	N	2228	N	N
89	20231017	090229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484000	4500	2	0.94	256309000	530	2.10	483000	487000	482000	623000	336000	479500	483936.73	18.81	0	-79	494166	486832	481166	473832	468166	484000	471000	1045	143500	5000	364420	500	1	20908588	101198	11.93	1.06	12	0.00	40578.00	455251.00	685000	20221123	-29.34	440000	20230707	10.00	618000	-21.68	20230222	440000	10.00	20230707	685000	-29.34	20221123	440000	10.00	20230707	0.21	Y	010130	5000	1045 억	3932484	N	N	2228	N	N
90	20231016	160227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	479500	-5000	5	-1.03	12044655000	25041	112.34	484500	488500	475500	629000	339500	484500	480989.65	18.83	0	-5741	490166	487332	483666	480832	477166	488750	482250	1045	144500	5000	368220	500	1	20908588	100257	11.82	1.05	12	0.12	40578.00	455251.00	685000	20221123	-30.00	440000	20230707	8.98	618000	-22.41	20230222	440000	8.98	20230707	685000	-30.00	20221123	440000	8.98	20230707	0.21	Y	010130	5000	1045 억	3936316	N	N	2228	N	N
91	20231016	150227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	480000	-4500	5	-0.93	9625750000	19997	89.71	484500	488500	475500	629000	339500	484500	481350.10	18.83	0	-5511	490166	487332	483666	480832	477166	488750	482250	1045	144500	5000	368220	500	1	20908588	100361	11.83	1.05	12	0.10	40578.00	455251.00	685000	20221123	-29.93	440000	20230707	9.09	618000	-22.33	20230222	440000	9.09	20230707	685000	-29.93	20221123	440000	9.09	20230707	0.21	Y	010130	5000	1045 억	3936316	N	N	2260	N	N
92	20231016	140228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	476500	-8000	5	-1.65	8014618500	16634	74.63	484500	488500	475500	629000	339500	484500	481811.62	18.83	0	-4686	490166	487332	483666	480832	477166	488750	482250	1045	144500	5000	368220	500	1	20908588	99629	11.74	1.05	12	0.08	40578.00	455251.00	685000	20221123	-30.44	440000	20230707	8.30	618000	-22.90	20230222	440000	8.30	20230707	685000	-30.44	20221123	440000	8.30	20230707	0.21	Y	010130	5000	1045 억	3936316	N	N	2260	N	N
93	20231016	130227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	477000	-7500	5	-1.55	7423503500	15394	69.06	484500	488500	475500	629000	339500	484500	482224.55	18.83	0	-4365	490166	487332	483666	480832	477166	488750	482250	1045	144500	5000	368220	500	1	20908588	99734	11.76	1.05	12	0.07	40578.00	455251.00	685000	20221123	-30.36	440000	20230707	8.41	618000	-22.82	20230222	440000	8.41	20230707	685000	-30.36	20221123	440000	8.41	20230707	0.21	Y	010130	5000	1045 억	3936316	N	N	2260	N	N
94	20231016	120229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	481500	-3000	5	-0.62	5500778000	11374	51.03	484500	488500	481000	629000	339500	484500	483622.69	18.83	0	-2470	490166	487332	483666	480832	477166	488750	482250	1045	144500	5000	368220	500	1	20908588	100675	11.87	1.06	12	0.05	40578.00	455251.00	685000	20221123	-29.71	440000	20230707	9.43	618000	-22.09	20230222	440000	9.43	20230707	685000	-29.71	20221123	440000	9.43	20230707	0.21	Y	010130	5000	1045 억	3936316	N	N	2260	N	N
95	20231016	110227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482500	-2000	5	-0.41	4561806000	9424	42.28	484500	488500	481000	629000	339500	484500	484059.76	18.83	0	-1715	490166	487332	483666	480832	477166	488750	482250	1045	144500	5000	368220	500	1	20908588	100884	11.89	1.06	12	0.05	40578.00	455251.00	685000	20221123	-29.56	440000	20230707	9.66	618000	-21.93	20230222	440000	9.66	20230707	685000	-29.56	20221123	440000	9.66	20230707	0.21	Y	010130	5000	1045 억	3936316	N	N	2260	N	N
96	20231016	100225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482000	-2500	5	-0.52	3479183500	7180	32.21	484500	488500	481000	629000	339500	484500	484566.51	18.83	0	-670	490166	487332	483666	480832	477166	488750	482250	1045	144500	5000	368220	500	1	20908588	100779	11.88	1.06	12	0.03	40578.00	455251.00	685000	20221123	-29.64	440000	20230707	9.55	618000	-22.01	20230222	440000	9.55	20230707	685000	-29.64	20221123	440000	9.55	20230707	0.21	Y	010130	5000	1045 억	3936316	N	N	2260	N	N
97	20231016	090226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487000	2500	2	0.52	422595500	869	3.90	484500	488500	484500	629000	339500	484500	486436.88	18.83	0	315	490166	487332	483666	480832	477166	488750	482250	1045	144500	5000	368220	500	1	20908588	101825	12.00	1.07	12	0.00	40578.00	455251.00	685000	20221123	-28.91	440000	20230707	10.68	618000	-21.20	20230222	440000	10.68	20230707	685000	-28.91	20221123	440000	10.68	20230707	0.21	Y	010130	5000	1045 억	3936316	N	N	2260	N	N
98	20231012	160229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483500	1500	2	0.31	19995971000	41305	29.51	482000	489000	482000	626000	337500	482000	484105.68	18.84	0	-3006	499333	490666	481333	472666	463333	486000	468000	1045	144000	5000	366320	500	1	20908588	101093	11.92	1.06	12	0.20	40578.00	455251.00	685000	20221123	-29.42	440000	20230707	9.89	618000	-21.76	20230222	440000	9.89	20230707	685000	-29.42	20221123	440000	9.89	20230707	0.20	Y	010130	5000	1045 억	3938621	N	N	1860	N	N
99	20231012	150227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483000	1000	2	0.21	14367225000	29661	21.19	482000	489000	482000	626000	337500	482000	484381.25	18.84	0	-3737	499333	490666	481333	472666	463333	486000	468000	1045	144000	5000	366320	500	1	20908588	100988	11.90	1.06	12	0.14	40578.00	455251.00	685000	20221123	-29.49	440000	20230707	9.77	618000	-21.84	20230222	440000	9.77	20230707	685000	-29.49	20221123	440000	9.77	20230707	0.20	Y	010130	5000	1045 억	3938621	N	N	12279	N	N
100	20231012	140227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484000	2000	2	0.41	12190631500	25160	17.98	482000	489000	482000	626000	337500	482000	484524.61	18.84	0	-1994	499333	490666	481333	472666	463333	486000	468000	1045	144000	5000	366320	500	1	20908588	101198	11.93	1.06	12	0.12	40578.00	455251.00	685000	20221123	-29.34	440000	20230707	10.00	618000	-21.68	20230222	440000	10.00	20230707	685000	-29.34	20221123	440000	10.00	20230707	0.20	Y	010130	5000	1045 억	3938621	N	N	12279	N	N
101	20231012	130227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484000	2000	2	0.41	10378904500	21423	15.31	482000	489000	482000	626000	337500	482000	484475.19	18.84	0	-2326	499333	490666	481333	472666	463333	486000	468000	1045	144000	5000	366320	500	1	20908588	101198	11.93	1.06	12	0.10	40578.00	455251.00	685000	20221123	-29.34	440000	20230707	10.00	618000	-21.68	20230222	440000	10.00	20230707	685000	-29.34	20221123	440000	10.00	20230707	0.20	Y	010130	5000	1045 억	3938621	N	N	12279	N	N
102	20231012	120231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484000	2000	2	0.41	9317681500	19230	13.74	482000	489000	482000	626000	337500	482000	484539.22	18.84	0	-2316	499333	490666	481333	472666	463333	486000	468000	1045	144000	5000	366320	500	1	20908588	101198	11.93	1.06	12	0.09	40578.00	455251.00	685000	20221123	-29.34	440000	20230707	10.00	618000	-21.68	20230222	440000	10.00	20230707	685000	-29.34	20221123	440000	10.00	20230707	0.20	Y	010130	5000	1045 억	3938621	N	N	12279	N	N
103	20231012	110230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	485000	3000	2	0.62	7583494000	15651	11.18	482000	489000	482000	626000	337500	482000	484537.83	18.84	0	-2239	499333	490666	481333	472666	463333	486000	468000	1045	144000	5000	366320	500	1	20908588	101407	11.95	1.07	12	0.07	40578.00	455251.00	685000	20221123	-29.20	440000	20230707	10.23	618000	-21.52	20230222	440000	10.23	20230707	685000	-29.20	20221123	440000	10.23	20230707	0.20	Y	010130	5000	1045 억	3938621	N	N	12279	N	N
104	20231012	100229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483000	1000	2	0.21	5835618000	12036	8.60	482000	489000	482000	626000	337500	482000	484847.67	18.84	0	-1437	499333	490666	481333	472666	463333	486000	468000	1045	144000	5000	366320	500	1	20908588	100988	11.90	1.06	12	0.06	40578.00	455251.00	685000	20221123	-29.49	440000	20230707	9.77	618000	-21.84	20230222	440000	9.77	20230707	685000	-29.49	20221123	440000	9.77	20230707	0.20	Y	010130	5000	1045 억	3938621	N	N	12279	N	N
105	20231012	090231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482500	500	2	0.10	541410000	1122	0.80	482000	484500	482000	626000	337500	482000	482541.55	18.84	0	164	499333	490666	481333	472666	463333	486000	468000	1045	144000	5000	366320	500	1	20908588	100884	11.89	1.06	12	0.01	40578.00	455251.00	685000	20221123	-29.56	440000	20230707	9.66	618000	-21.93	20230222	440000	9.66	20230707	685000	-29.56	20221123	440000	9.66	20230707	0.20	Y	010130	5000	1045 억	3938621	N	N	12279	N	N
106	20231011	160228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482000	-5000	5	-1.03	32580735000	67848	169.81	488500	490000	472000	633000	341000	487000	480196.35	18.98	0	-25085	508000	497500	491500	481000	475000	494500	478000	1045	146000	5000	370120	500	1	20908588	100779	11.88	1.06	12	0.32	40578.00	455251.00	685000	20221123	-29.64	440000	20230707	9.55	618000	-22.01	20230222	440000	9.55	20230707	685000	-29.64	20221123	440000	9.55	20230707	0.20	Y	010130	5000	1045 억	3968076	N	N	12279	N	N
107	20231011	150228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	482500	-4500	5	-0.92	29556787000	61576	154.11	488500	490000	472000	633000	341000	487000	480004.99	18.98	0	-24674	508000	497500	491500	481000	475000	494500	478000	1045	146000	5000	370120	500	1	20908588	100884	11.89	1.06	12	0.29	40578.00	455251.00	685000	20221123	-29.56	440000	20230707	9.66	618000	-21.93	20230222	440000	9.66	20230707	685000	-29.56	20221123	440000	9.66	20230707	0.20	Y	010130	5000	1045 억	3968076	N	N	6636	N	N
108	20231011	140230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483500	-3500	5	-0.72	26687035000	55632	139.24	488500	490000	472000	633000	341000	487000	479706.55	18.98	0	-23096	508000	497500	491500	481000	475000	494500	478000	1045	146000	5000	370120	500	1	20908588	101093	11.92	1.06	12	0.27	40578.00	455251.00	685000	20221123	-29.42	440000	20230707	9.89	618000	-21.76	20230222	440000	9.89	20230707	685000	-29.42	20221123	440000	9.89	20230707	0.20	Y	010130	5000	1045 억	3968076	N	N	6636	N	N
109	20231011	130226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	480000	-7000	5	-1.44	23508794000	49047	122.76	488500	490000	472000	633000	341000	487000	479311.56	18.98	0	-21819	508000	497500	491500	481000	475000	494500	478000	1045	146000	5000	370120	500	1	20908588	100361	11.83	1.05	12	0.23	40578.00	455251.00	685000	20221123	-29.93	440000	20230707	9.09	618000	-22.33	20230222	440000	9.09	20230707	685000	-29.93	20221123	440000	9.09	20230707	0.20	Y	010130	5000	1045 억	3968076	N	N	6636	N	N
110	20231011	120230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	481000	-6000	5	-1.23	21925782500	45754	114.51	488500	490000	472000	633000	341000	487000	479210.18	18.98	0	-22227	508000	497500	491500	481000	475000	494500	478000	1045	146000	5000	370120	500	1	20908588	100570	11.85	1.06	12	0.22	40578.00	455251.00	685000	20221123	-29.78	440000	20230707	9.32	618000	-22.17	20230222	440000	9.32	20230707	685000	-29.78	20221123	440000	9.32	20230707	0.20	Y	010130	5000	1045 억	3968076	N	N	6636	N	N
111	20231011	110228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	474000	-13000	5	-2.67	18117875500	37771	94.53	488500	490000	472000	633000	341000	487000	479676.88	18.98	0	-21292	508000	497500	491500	481000	475000	494500	478000	1045	146000	5000	370120	500	1	20908588	99107	11.68	1.04	12	0.18	40578.00	455251.00	685000	20221123	-30.80	440000	20230707	7.73	618000	-23.30	20230222	440000	7.73	20230707	685000	-30.80	20221123	440000	7.73	20230707	0.20	Y	010130	5000	1045 억	3968076	N	N	6636	N	N
112	20231011	100227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	481000	-6000	5	-1.23	9115269000	18862	47.21	488500	490000	478000	633000	341000	487000	483261.00	18.98	0	-11334	508000	497500	491500	481000	475000	494500	478000	1045	146000	5000	370120	500	1	20908588	100570	11.85	1.06	12	0.09	40578.00	455251.00	685000	20221123	-29.78	440000	20230707	9.32	618000	-22.17	20230222	440000	9.32	20230707	685000	-29.78	20221123	440000	9.32	20230707	0.20	Y	010130	5000	1045 억	3968076	N	N	6636	N	N
113	20231011	090228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483500	-3500	5	-0.72	1128696000	2320	5.81	488500	490000	483500	633000	341000	487000	486506.90	18.98	0	-1541	508000	497500	491500	481000	475000	494500	478000	1045	146000	5000	370120	500	1	20908588	101093	11.92	1.06	12	0.01	40578.00	455251.00	685000	20221123	-29.42	440000	20230707	9.89	618000	-21.76	20230222	440000	9.89	20230707	685000	-29.42	20221123	440000	9.89	20230707	0.20	Y	010130	5000	1045 억	3968076	N	N	6636	N	N
114	20231010	160226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487000	-1500	5	-0.31	19574157000	39799	84.04	498000	502000	485500	635000	342000	488500	491826.20	19.02	-544	-6468	495500	492000	489000	485500	482500	493750	487250	1045	146500	5000	371260	500	1	20908588	101825	12.00	1.07	12	0.19	40578.00	455251.00	685000	20221123	-28.91	440000	20230707	10.68	618000	-21.20	20230222	440000	10.68	20230707	685000	-28.91	20221123	440000	10.68	20230707	0.20	Y	010130	5000	1045 억	3977560	N	N	6636	N	N
115	20231010	150227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	-500	5	-0.10	16709369500	33917	71.62	498000	502000	485500	635000	342000	488500	492654.70	19.02	-544	-6151	495500	492000	489000	485500	482500	493750	487250	1045	146500	5000	371260	500	1	20908588	102034	12.03	1.07	12	0.16	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.20	Y	010130	5000	1045 억	3977560	N	N	6021	N	N
116	20231010	140225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490500	2000	2	0.41	13469284500	27285	57.62	498000	502000	488000	635000	342000	488500	493651.62	19.02	-544	-4583	495500	492000	489000	485500	482500	493750	487250	1045	146500	5000	371260	500	1	20908588	102557	12.09	1.08	12	0.13	40578.00	455251.00	685000	20221123	-28.39	440000	20230707	11.48	618000	-20.63	20230222	440000	11.48	20230707	685000	-28.39	20221123	440000	11.48	20230707	0.20	Y	010130	5000	1045 억	3977560	N	N	6021	N	N
117	20231010	130225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492500	4000	2	0.82	10114760000	20445	43.17	498000	502000	490500	635000	342000	488500	494730.25	19.02	-544	-3984	495500	492000	489000	485500	482500	493750	487250	1045	146500	5000	371260	500	1	20908588	102975	12.14	1.08	12	0.10	40578.00	455251.00	685000	20221123	-28.10	440000	20230707	11.93	618000	-20.31	20230222	440000	11.93	20230707	685000	-28.10	20221123	440000	11.93	20230707	0.20	Y	010130	5000	1045 억	3977560	N	N	6021	N	N
118	20231010	120225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494500	6000	2	1.23	9008552000	18205	38.44	498000	502000	490500	635000	342000	488500	494839.44	19.02	-544	-3345	495500	492000	489000	485500	482500	493750	487250	1045	146500	5000	371260	500	1	20908588	103393	12.19	1.09	12	0.09	40578.00	455251.00	685000	20221123	-27.81	440000	20230707	12.39	618000	-19.98	20230222	440000	12.39	20230707	685000	-27.81	20221123	440000	12.39	20230707	0.20	Y	010130	5000	1045 억	3977560	N	N	6021	N	N
119	20231010	110221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	6500	2	1.33	7711074000	15584	32.91	498000	502000	490500	635000	342000	488500	494807.11	19.02	-544	-2834	495500	492000	489000	485500	482500	493750	487250	1045	146500	5000	371260	500	1	20908588	103498	12.20	1.09	12	0.07	40578.00	455251.00	685000	20221123	-27.74	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	685000	-27.74	20221123	440000	12.50	20230707	0.20	Y	010130	5000	1045 억	3977560	N	N	6021	N	N
120	20231010	100224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492500	4000	2	0.82	5580249000	11271	23.80	498000	502000	490500	635000	342000	488500	495097.95	19.02	-544	-2121	495500	492000	489000	485500	482500	493750	487250	1045	146500	5000	371260	500	1	20908588	102975	12.14	1.08	12	0.05	40578.00	455251.00	685000	20221123	-28.10	440000	20230707	11.93	618000	-20.31	20230222	440000	11.93	20230707	685000	-28.10	20221123	440000	11.93	20230707	0.20	Y	010130	5000	1045 억	3977560	N	N	6021	N	N
121	20231010	090225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499500	11000	2	2.25	1008263000	2020	4.27	498000	502000	498000	635000	342000	488500	499140.10	19.02	-544	431	495500	492000	489000	485500	482500	493750	487250	1045	146500	5000	371260	500	1	20908588	104438	12.31	1.10	12	0.01	40578.00	455251.00	685000	20221123	-27.08	440000	20230707	13.52	618000	-19.17	20230222	440000	13.52	20230707	685000	-27.08	20221123	440000	13.52	20230707	0.20	Y	010130	5000	1045 억	3977560	N	N	6021	N	N
122	20231006	160225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488500	-4000	5	-0.81	23116994000	47293	120.97	486500	492500	486000	640000	345000	492500	488803.63	19.06	674	-11910	502500	497500	490500	485500	478500	500000	488000	1045	147500	5000	374300	500	1	20908588	102138	12.04	1.07	12	0.23	40578.00	455251.00	685000	20221123	-28.69	440000	20230707	11.02	618000	-20.95	20230222	440000	11.02	20230707	685000	-28.69	20221123	440000	11.02	20230707	0.21	Y	010130	5000	1045 억	3984799	N	N	6021	N	N
123	20231006	150222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490500	-2000	5	-0.41	13914303500	28467	72.81	486500	492000	486000	640000	345000	492500	488786.88	19.06	674	-9311	502500	497500	490500	485500	478500	500000	488000	1045	147500	5000	374300	500	1	20908588	102557	12.09	1.08	12	0.14	40578.00	455251.00	685000	20221123	-28.39	440000	20230707	11.48	618000	-20.63	20230222	440000	11.48	20230707	685000	-28.39	20221123	440000	11.48	20230707	0.21	Y	010130	5000	1045 억	3984799	N	N	7576	N	N
124	20231006	140223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489000	-3500	5	-0.71	10275976500	21045	53.83	486500	492000	486000	640000	345000	492500	488285.49	19.06	674	-6631	502500	497500	490500	485500	478500	500000	488000	1045	147500	5000	374300	500	1	20908588	102243	12.05	1.07	12	0.10	40578.00	455251.00	685000	20221123	-28.61	440000	20230707	11.14	618000	-20.87	20230222	440000	11.14	20230707	685000	-28.61	20221123	440000	11.14	20230707	0.21	Y	010130	5000	1045 억	3984799	N	N	7576	N	N
125	20231006	130221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488500	-4000	5	-0.81	8916217000	18265	46.72	486500	492000	486000	640000	345000	492500	488158.13	19.06	674	-6443	502500	497500	490500	485500	478500	500000	488000	1045	147500	5000	374300	500	1	20908588	102138	12.04	1.07	12	0.09	40578.00	455251.00	685000	20221123	-28.69	440000	20230707	11.02	618000	-20.95	20230222	440000	11.02	20230707	685000	-28.69	20221123	440000	11.02	20230707	0.21	Y	010130	5000	1045 억	3984799	N	N	7576	N	N
126	20231006	120221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	-4500	5	-0.91	7856654500	16096	41.17	486500	492000	486000	640000	345000	492500	488111.69	19.06	674	-6242	502500	497500	490500	485500	478500	500000	488000	1045	147500	5000	374300	500	1	20908588	102034	12.03	1.07	12	0.08	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.21	Y	010130	5000	1045 억	3984799	N	N	7576	N	N
127	20231006	110219	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488500	-4000	5	-0.81	5304637000	10857	27.77	486500	492000	486500	640000	345000	492500	488590.70	19.06	674	-4341	502500	497500	490500	485500	478500	500000	488000	1045	147500	5000	374300	500	1	20908588	102138	12.04	1.07	12	0.05	40578.00	455251.00	685000	20221123	-28.69	440000	20230707	11.02	618000	-20.95	20230222	440000	11.02	20230707	685000	-28.69	20221123	440000	11.02	20230707	0.21	Y	010130	5000	1045 억	3984799	N	N	7576	N	N
128	20231006	100220	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489000	-3500	5	-0.71	3283867500	6721	17.19	486500	492000	486500	640000	345000	492500	488596.89	19.06	674	-4017	502500	497500	490500	485500	478500	500000	488000	1045	147500	5000	374300	500	1	20908588	102243	12.05	1.07	12	0.03	40578.00	455251.00	685000	20221123	-28.61	440000	20230707	11.14	618000	-20.87	20230222	440000	11.14	20230707	685000	-28.61	20221123	440000	11.14	20230707	0.21	Y	010130	5000	1045 억	3984799	N	N	7576	N	N
129	20231006	090217	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	-4500	5	-0.91	340625500	699	1.79	486500	490500	486500	640000	345000	492500	487289.10	19.06	674	-263	502500	497500	490500	485500	478500	500000	488000	1045	147500	5000	374300	500	1	20908588	102034	12.03	1.07	12	0.00	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.21	Y	010130	5000	1045 억	3984799	N	N	7576	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History