KissMeData/016380/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5750	70	2	1.23	656280720	115265	110.60	5700	5750	5640	7380	3980	5680	5693.38	5.57	0	25397	5773	5726	5673	5626	5573	5700	5600	5000	1700	5000	4200	10	1	100008897	5751	2.46	0.30	12	0.12	2342.00	18893.00	9770	20231018	-41.15	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9770	-41.15	20231018	5300	8.49	20240805	2.40	N	016380	5000	5000 억	5571433	N	N	101	N	N
3	20240830	150320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	20	2	0.35	453222410	79848	76.62	5700	5720	5640	7380	3980	5680	5676.06	5.57	0	7416	5773	5726	5673	5626	5573	5700	5600	5000	1700	5000	4200	10	1	100008897	5701	2.43	0.30	12	0.08	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.40	N	016380	5000	5000 억	5571433	N	N	90	N	N
4	20240830	140320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5670	-10	5	-0.18	259441750	45648	43.80	5700	5720	5660	7380	3980	5680	5683.53	5.57	0	-4993	5773	5726	5673	5626	5573	5700	5600	5000	1700	5000	4200	10	1	100008897	5671	2.42	0.30	12	0.05	2342.00	18893.00	9770	20231018	-41.97	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9770	-41.97	20231018	5300	6.98	20240805	2.40	N	016380	5000	5000 억	5571433	N	N	90	N	N
5	20240830	130318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5670	-10	5	-0.18	189408560	33302	31.95	5700	5720	5660	7380	3980	5680	5687.60	5.57	0	-4064	5773	5726	5673	5626	5573	5700	5600	5000	1700	5000	4200	10	1	100008897	5671	2.42	0.30	12	0.03	2342.00	18893.00	9770	20231018	-41.97	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9770	-41.97	20231018	5300	6.98	20240805	2.40	N	016380	5000	5000 억	5571433	N	N	90	N	N
6	20240830	120320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5670	-10	5	-0.18	139561640	24511	23.52	5700	5720	5670	7380	3980	5680	5693.84	5.57	0	-620	5773	5726	5673	5626	5573	5700	5600	5000	1700	5000	4200	10	1	100008897	5671	2.42	0.30	12	0.02	2342.00	18893.00	9770	20231018	-41.97	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9770	-41.97	20231018	5300	6.98	20240805	2.40	N	016380	5000	5000 억	5571433	N	N	90	N	N
7	20240830	110320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5710	30	2	0.53	104645550	18372	17.63	5700	5720	5670	7380	3980	5680	5695.93	5.57	0	-758	5773	5726	5673	5626	5573	5700	5600	5000	1700	5000	4200	10	1	100008897	5711	2.44	0.30	12	0.02	2342.00	18893.00	9770	20231018	-41.56	5300	20240805	7.74	8930	-36.06	20240102	5300	7.74	20240805	9770	-41.56	20231018	5300	7.74	20240805	2.40	N	016380	5000	5000 억	5571433	N	N	90	N	N
8	20240830	100322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5690	10	2	0.18	53959100	9481	9.10	5700	5720	5670	7380	3980	5680	5691.29	5.57	0	-3529	5773	5726	5673	5626	5573	5700	5600	5000	1700	5000	4200	10	1	100008897	5691	2.43	0.30	12	0.01	2342.00	18893.00	9770	20231018	-41.76	5300	20240805	7.36	8930	-36.28	20240102	5300	7.36	20240805	9770	-41.76	20231018	5300	7.36	20240805	2.40	N	016380	5000	5000 억	5571433	N	N	90	N	N
9	20240830	090321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5680	0	3	0.00	3413800	599	0.57	5700	5700	5680	7380	3980	5680	5699.17	5.57	0	-118	5773	5726	5673	5626	5573	5700	5600	5000	1700	5000	4200	10	1	100008897	5681	2.43	0.30	12	0.00	2342.00	18893.00	9770	20231018	-41.86	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9770	-41.86	20231018	5300	7.17	20240805	2.40	N	016380	5000	5000 억	5571433	N	N	90	N	N
10	20240829	160321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5680	-40	5	-0.70	590149470	104023	79.04	5720	5720	5620	7430	4010	5720	5673.25	5.55	0	19872	5880	5800	5740	5660	5600	5770	5630	5000	1710	5000	4230	10	1	100008897	5681	2.43	0.30	12	0.10	2342.00	18893.00	9770	20231018	-41.86	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9770	-41.86	20231018	5300	7.17	20240805	2.41	N	016380	5000	5000 억	5555191	N	N	90	N	N
11	20240829	150323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5690	-30	5	-0.52	515800640	90935	69.09	5720	5720	5620	7430	4010	5720	5672.19	5.55	0	13142	5880	5800	5740	5660	5600	5770	5630	5000	1710	5000	4230	10	1	100008897	5691	2.43	0.30	12	0.09	2342.00	18893.00	9770	20231018	-41.76	5300	20240805	7.36	8930	-36.28	20240102	5300	7.36	20240805	9770	-41.76	20231018	5300	7.36	20240805	2.41	N	016380	5000	5000 억	5555191	N	N	979	N	N
12	20240829	140325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5690	-30	5	-0.52	445082610	78496	59.64	5720	5720	5620	7430	4010	5720	5670.13	5.55	0	6239	5880	5800	5740	5660	5600	5770	5630	5000	1710	5000	4230	10	1	100008897	5691	2.43	0.30	12	0.08	2342.00	18893.00	9770	20231018	-41.76	5300	20240805	7.36	8930	-36.28	20240102	5300	7.36	20240805	9770	-41.76	20231018	5300	7.36	20240805	2.41	N	016380	5000	5000 억	5555191	N	N	979	N	N
13	20240829	130324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5660	-60	5	-1.05	397384970	70097	53.26	5720	5720	5620	7430	4010	5720	5669.07	5.55	0	3592	5880	5800	5740	5660	5600	5770	5630	5000	1710	5000	4230	10	1	100008897	5661	2.42	0.30	12	0.07	2342.00	18893.00	9770	20231018	-42.07	5300	20240805	6.79	8930	-36.62	20240102	5300	6.79	20240805	9770	-42.07	20231018	5300	6.79	20240805	2.41	N	016380	5000	5000 억	5555191	N	N	979	N	N
14	20240829	120322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5680	-40	5	-0.70	320788920	56562	42.98	5720	5720	5640	7430	4010	5720	5671.46	5.55	0	3041	5880	5800	5740	5660	5600	5770	5630	5000	1710	5000	4230	10	1	100008897	5681	2.43	0.30	12	0.06	2342.00	18893.00	9770	20231018	-41.86	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9770	-41.86	20231018	5300	7.17	20240805	2.41	N	016380	5000	5000 억	5555191	N	N	979	N	N
15	20240829	110326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	-20	5	-0.35	281441140	49639	37.72	5720	5720	5640	7430	4010	5720	5669.76	5.55	0	495	5880	5800	5740	5660	5600	5770	5630	5000	1710	5000	4230	10	1	100008897	5701	2.43	0.30	12	0.05	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.41	N	016380	5000	5000 억	5555191	N	N	979	N	N
16	20240829	100322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	-20	5	-0.35	237592600	41941	31.87	5720	5720	5640	7430	4010	5720	5664.92	5.55	0	-3450	5880	5800	5740	5660	5600	5770	5630	5000	1710	5000	4230	10	1	100008897	5701	2.43	0.30	12	0.04	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.41	N	016380	5000	5000 억	5555191	N	N	979	N	N
17	20240829	090324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5690	-30	5	-0.52	21960860	3865	2.94	5720	5720	5650	7430	4010	5720	5681.98	5.55	0	-462	5880	5800	5740	5660	5600	5770	5630	5000	1710	5000	4230	10	1	100008897	5691	2.43	0.30	12	0.00	2342.00	18893.00	9770	20231018	-41.76	5300	20240805	7.36	8930	-36.28	20240102	5300	7.36	20240805	9770	-41.76	20231018	5300	7.36	20240805	2.41	N	016380	5000	5000 억	5555191	N	N	979	N	N
18	20240828	160314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5720	-80	5	-1.38	751947160	131509	87.36	5810	5820	5680	7540	4060	5800	5717.84	5.61	0	-52779	5893	5846	5773	5726	5653	5870	5750	5000	1740	5000	4290	10	1	100008897	5721	2.44	0.30	12	0.13	2342.00	18893.00	9770	20231018	-41.45	5300	20240805	7.92	8930	-35.95	20240102	5300	7.92	20240805	9770	-41.45	20231018	5300	7.92	20240805	2.41	N	016380	5000	5000 억	5612046	N	N	979	N	N
19	20240828	150316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	-100	5	-1.72	651846220	113945	75.69	5810	5820	5680	7540	4060	5800	5720.71	5.61	0	-52533	5893	5846	5773	5726	5653	5870	5750	5000	1740	5000	4290	10	1	100008897	5701	2.43	0.30	12	0.11	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.41	N	016380	5000	5000 억	5612046	N	N	425	N	N
20	20240828	140317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	-100	5	-1.72	538766760	94095	62.50	5810	5820	5680	7540	4060	5800	5725.77	5.61	0	-42828	5893	5846	5773	5726	5653	5870	5750	5000	1740	5000	4290	10	1	100008897	5701	2.43	0.30	12	0.09	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.41	N	016380	5000	5000 억	5612046	N	N	425	N	N
21	20240828	130317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5690	-110	5	-1.90	484208660	84519	56.14	5810	5820	5680	7540	4060	5800	5728.99	5.61	0	-41087	5893	5846	5773	5726	5653	5870	5750	5000	1740	5000	4290	10	1	100008897	5691	2.43	0.30	12	0.08	2342.00	18893.00	9770	20231018	-41.76	5300	20240805	7.36	8930	-36.28	20240102	5300	7.36	20240805	9770	-41.76	20231018	5300	7.36	20240805	2.41	N	016380	5000	5000 억	5612046	N	N	425	N	N
22	20240828	120316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5680	-120	5	-2.07	419503060	73149	48.59	5810	5820	5680	7540	4060	5800	5734.91	5.61	0	-37350	5893	5846	5773	5726	5653	5870	5750	5000	1740	5000	4290	10	1	100008897	5681	2.43	0.30	12	0.07	2342.00	18893.00	9770	20231018	-41.86	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9770	-41.86	20231018	5300	7.17	20240805	2.41	N	016380	5000	5000 억	5612046	N	N	425	N	N
23	20240828	110317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5710	-90	5	-1.55	259098170	44985	29.88	5810	5820	5710	7540	4060	5800	5759.66	5.61	0	-29405	5893	5846	5773	5726	5653	5870	5750	5000	1740	5000	4290	10	1	100008897	5711	2.44	0.30	12	0.04	2342.00	18893.00	9770	20231018	-41.56	5300	20240805	7.74	8930	-36.06	20240102	5300	7.74	20240805	9770	-41.56	20231018	5300	7.74	20240805	2.41	N	016380	5000	5000 억	5612046	N	N	425	N	N
24	20240828	100323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5790	-10	5	-0.17	127796640	22122	14.69	5810	5820	5750	7540	4060	5800	5776.90	5.61	0	-12188	5893	5846	5773	5726	5653	5870	5750	5000	1740	5000	4290	10	1	100008897	5791	2.47	0.31	12	0.02	2342.00	18893.00	9770	20231018	-40.74	5300	20240805	9.25	8930	-35.16	20240102	5300	9.25	20240805	9770	-40.74	20231018	5300	9.25	20240805	2.41	N	016380	5000	5000 억	5612046	N	N	425	N	N
25	20240828	090321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5780	-20	5	-0.34	19860780	3429	2.28	5810	5820	5770	7540	4060	5800	5792.00	5.61	0	-947	5893	5846	5773	5726	5653	5870	5750	5000	1740	5000	4290	10	1	100008897	5781	2.47	0.31	12	0.00	2342.00	18893.00	9770	20231018	-40.84	5300	20240805	9.06	8930	-35.27	20240102	5300	9.06	20240805	9770	-40.84	20231018	5300	9.06	20240805	2.41	N	016380	5000	5000 억	5612046	N	N	425	N	N
26	20240827	160316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5800	100	2	1.75	865279240	149931	184.02	5700	5820	5700	7410	3990	5700	5771.16	5.57	0	51838	5806	5752	5716	5662	5626	5735	5645	5000	1710	5000	4210	10	1	100008897	5801	2.48	0.31	12	0.15	2342.00	18893.00	9770	20231018	-40.63	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9770	-40.63	20231018	5300	9.43	20240805	2.40	N	016380	5000	5000 억	5569764	N	N	425	N	N
27	20240827	150316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5800	100	2	1.75	805972780	139698	171.46	5700	5820	5700	7410	3990	5700	5769.39	5.57	0	48439	5806	5752	5716	5662	5626	5735	5645	5000	1710	5000	4210	10	1	100008897	5801	2.48	0.31	12	0.14	2342.00	18893.00	9770	20231018	-40.63	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9770	-40.63	20231018	5300	9.43	20240805	2.40	N	016380	5000	5000 억	5569764	N	N	98	N	N
28	20240827	140316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5800	100	2	1.75	701512360	121681	149.34	5700	5820	5700	7410	3990	5700	5765.18	5.57	0	43780	5806	5752	5716	5662	5626	5735	5645	5000	1710	5000	4210	10	1	100008897	5801	2.48	0.31	12	0.12	2342.00	18893.00	9770	20231018	-40.63	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9770	-40.63	20231018	5300	9.43	20240805	2.40	N	016380	5000	5000 억	5569764	N	N	98	N	N
29	20240827	130317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5780	80	2	1.40	598273810	103853	127.46	5700	5820	5700	7410	3990	5700	5760.78	5.57	0	35049	5806	5752	5716	5662	5626	5735	5645	5000	1710	5000	4210	10	1	100008897	5781	2.47	0.31	12	0.10	2342.00	18893.00	9770	20231018	-40.84	5300	20240805	9.06	8930	-35.27	20240102	5300	9.06	20240805	9770	-40.84	20231018	5300	9.06	20240805	2.40	N	016380	5000	5000 억	5569764	N	N	98	N	N
30	20240827	120318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5780	80	2	1.40	521372460	90551	111.14	5700	5820	5700	7410	3990	5700	5757.78	5.57	0	31375	5806	5752	5716	5662	5626	5735	5645	5000	1710	5000	4210	10	1	100008897	5781	2.47	0.31	12	0.09	2342.00	18893.00	9770	20231018	-40.84	5300	20240805	9.06	8930	-35.27	20240102	5300	9.06	20240805	9770	-40.84	20231018	5300	9.06	20240805	2.40	N	016380	5000	5000 억	5569764	N	N	98	N	N
31	20240827	110319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5750	50	2	0.88	423375840	73529	90.25	5700	5820	5700	7410	3990	5700	5757.94	5.57	0	25247	5806	5752	5716	5662	5626	5735	5645	5000	1710	5000	4210	10	1	100008897	5751	2.46	0.30	12	0.07	2342.00	18893.00	9770	20231018	-41.15	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9770	-41.15	20231018	5300	8.49	20240805	2.40	N	016380	5000	5000 억	5569764	N	N	98	N	N
32	20240827	100316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5770	70	2	1.23	289412060	50231	61.65	5700	5820	5700	7410	3990	5700	5761.62	5.57	0	19532	5806	5752	5716	5662	5626	5735	5645	5000	1710	5000	4210	10	1	100008897	5771	2.46	0.31	12	0.05	2342.00	18893.00	9770	20231018	-40.94	5300	20240805	8.87	8930	-35.39	20240102	5300	8.87	20240805	9770	-40.94	20231018	5300	8.87	20240805	2.40	N	016380	5000	5000 억	5569764	N	N	98	N	N
33	20240827	090315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5730	30	2	0.53	10588390	1854	2.28	5700	5750	5700	7410	3990	5700	5711.11	5.57	0	593	5806	5752	5716	5662	5626	5735	5645	5000	1710	5000	4210	10	1	100008897	5731	2.45	0.30	12	0.00	2342.00	18893.00	9770	20231018	-41.35	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9770	-41.35	20231018	5300	8.11	20240805	2.40	N	016380	5000	5000 억	5569764	N	N	98	N	N
34	20240826	160313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	-30	5	-0.52	462967510	80943	44.12	5750	5770	5680	7440	4020	5730	5719.73	5.58	0	-178	5850	5790	5710	5650	5570	5750	5610	5000	1710	5000	4240	10	1	100008897	5701	2.43	0.30	12	0.08	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.38	N	016380	5000	5000 억	5578921	N	N	98	N	N
35	20240826	150315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5710	-20	5	-0.35	406172600	70990	38.69	5750	5770	5680	7440	4020	5730	5721.55	5.58	0	-426	5850	5790	5710	5650	5570	5750	5610	5000	1710	5000	4240	10	1	100008897	5711	2.44	0.30	12	0.07	2342.00	18893.00	9770	20231018	-41.56	5300	20240805	7.74	8930	-36.06	20240102	5300	7.74	20240805	9770	-41.56	20231018	5300	7.74	20240805	2.38	N	016380	5000	5000 억	5578921	N	N	1	N	N
36	20240826	140316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5740	10	2	0.17	350308600	61224	33.37	5750	5770	5680	7440	4020	5730	5721.75	5.58	0	-2248	5850	5790	5710	5650	5570	5750	5610	5000	1710	5000	4240	10	1	100008897	5741	2.45	0.30	12	0.06	2342.00	18893.00	9770	20231018	-41.25	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9770	-41.25	20231018	5300	8.30	20240805	2.38	N	016380	5000	5000 억	5578921	N	N	1	N	N
37	20240826	130317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5720	-10	5	-0.17	296280660	51792	28.23	5750	5770	5680	7440	4020	5730	5720.59	5.58	0	-4147	5850	5790	5710	5650	5570	5750	5610	5000	1710	5000	4240	10	1	100008897	5721	2.44	0.30	12	0.05	2342.00	18893.00	9770	20231018	-41.45	5300	20240805	7.92	8930	-35.95	20240102	5300	7.92	20240805	9770	-41.45	20231018	5300	7.92	20240805	2.38	N	016380	5000	5000 억	5578921	N	N	1	N	N
38	20240826	120315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5710	-20	5	-0.35	230297020	40226	21.93	5750	5770	5690	7440	4020	5730	5725.08	5.58	0	2430	5850	5790	5710	5650	5570	5750	5610	5000	1710	5000	4240	10	1	100008897	5711	2.44	0.30	12	0.04	2342.00	18893.00	9770	20231018	-41.56	5300	20240805	7.74	8930	-36.06	20240102	5300	7.74	20240805	9770	-41.56	20231018	5300	7.74	20240805	2.38	N	016380	5000	5000 억	5578921	N	N	1	N	N
39	20240826	110316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5760	30	2	0.52	191021780	33373	18.19	5750	5770	5690	7440	4020	5730	5723.84	5.58	0	3490	5850	5790	5710	5650	5570	5750	5610	5000	1710	5000	4240	10	1	100008897	5761	2.46	0.30	12	0.03	2342.00	18893.00	9770	20231018	-41.04	5300	20240805	8.68	8930	-35.50	20240102	5300	8.68	20240805	9770	-41.04	20231018	5300	8.68	20240805	2.38	N	016380	5000	5000 억	5578921	N	N	1	N	N
40	20240826	100316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5750	20	2	0.35	123105930	21528	11.73	5750	5760	5690	7440	4020	5730	5718.41	5.58	0	-402	5850	5790	5710	5650	5570	5750	5610	5000	1710	5000	4240	10	1	100008897	5751	2.46	0.30	12	0.02	2342.00	18893.00	9770	20231018	-41.15	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9770	-41.15	20231018	5300	8.49	20240805	2.38	N	016380	5000	5000 억	5578921	N	N	1	N	N
41	20240826	090315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5730	0	3	0.00	10020470	1744	0.95	5750	5760	5730	7440	4020	5730	5745.68	5.58	0	292	5850	5790	5710	5650	5570	5750	5610	5000	1710	5000	4240	10	1	100008897	5731	2.45	0.30	12	0.00	2342.00	18893.00	9770	20231018	-41.35	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9770	-41.35	20231018	5300	8.11	20240805	2.38	N	016380	5000	5000 억	5578921	N	N	1	N	N
42	20240823	160315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5730	-40	5	-0.69	1036120780	182048	86.41	5750	5770	5630	7500	4040	5770	5691.35	5.56	0	20645	5903	5836	5783	5716	5663	5810	5690	5000	1730	5000	4260	10	1	100008897	5731	2.45	0.30	12	0.18	2342.00	18893.00	9770	20231018	-41.35	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9770	-41.35	20231018	5300	8.11	20240805	2.41	N	016380	5000	5000 억	5563608	N	N	1	N	N
43	20240823	150316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	-70	5	-1.21	998213210	175423	83.27	5750	5770	5630	7500	4040	5770	5690.20	5.56	0	18899	5903	5836	5783	5716	5663	5810	5690	5000	1730	5000	4260	10	1	100008897	5701	2.43	0.30	12	0.18	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.41	N	016380	5000	5000 억	5563608	N	N	22	N	N
44	20240823	140316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5710	-60	5	-1.04	925087390	162618	77.19	5750	5770	5630	7500	4040	5770	5688.58	5.56	0	13210	5903	5836	5783	5716	5663	5810	5690	5000	1730	5000	4260	10	1	100008897	5711	2.44	0.30	12	0.16	2342.00	18893.00	9770	20231018	-41.56	5300	20240805	7.74	8930	-36.06	20240102	5300	7.74	20240805	9770	-41.56	20231018	5300	7.74	20240805	2.41	N	016380	5000	5000 억	5563608	N	N	22	N	N
45	20240823	130315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	-70	5	-1.21	878990870	154548	73.36	5750	5770	5630	7500	4040	5770	5687.35	5.56	0	9168	5903	5836	5783	5716	5663	5810	5690	5000	1730	5000	4260	10	1	100008897	5701	2.43	0.30	12	0.15	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.41	N	016380	5000	5000 억	5563608	N	N	22	N	N
46	20240823	120315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5670	-100	5	-1.73	700256540	123078	58.42	5750	5770	5630	7500	4040	5770	5689.36	5.56	0	-8196	5903	5836	5783	5716	5663	5810	5690	5000	1730	5000	4260	10	1	100008897	5671	2.42	0.30	12	0.12	2342.00	18893.00	9770	20231018	-41.97	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9770	-41.97	20231018	5300	6.98	20240805	2.41	N	016380	5000	5000 억	5563608	N	N	22	N	N
47	20240823	110314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5680	-90	5	-1.56	530373290	93003	44.14	5750	5770	5630	7500	4040	5770	5702.56	5.56	0	-14345	5903	5836	5783	5716	5663	5810	5690	5000	1730	5000	4260	10	1	100008897	5681	2.43	0.30	12	0.09	2342.00	18893.00	9770	20231018	-41.86	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9770	-41.86	20231018	5300	7.17	20240805	2.41	N	016380	5000	5000 억	5563608	N	N	22	N	N
48	20240823	100314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5730	-40	5	-0.69	211547730	36941	17.53	5750	5770	5710	7500	4040	5770	5726.32	5.56	0	-3220	5903	5836	5783	5716	5663	5810	5690	5000	1730	5000	4260	10	1	100008897	5731	2.45	0.30	12	0.04	2342.00	18893.00	9770	20231018	-41.35	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9770	-41.35	20231018	5300	8.11	20240805	2.41	N	016380	5000	5000 억	5563608	N	N	22	N	N
49	20240823	090316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5740	-30	5	-0.52	37152810	6487	3.08	5750	5770	5710	7500	4040	5770	5725.42	5.56	0	3126	5903	5836	5783	5716	5663	5810	5690	5000	1730	5000	4260	10	1	100008897	5741	2.45	0.30	12	0.01	2342.00	18893.00	9770	20231018	-41.25	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9770	-41.25	20231018	5300	8.30	20240805	2.41	N	016380	5000	5000 억	5563608	N	N	22	N	N
50	20240822	160313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5770	-100	5	-1.70	1196733280	207156	179.01	5800	5850	5730	7630	4110	5870	5776.97	5.59	0	-24676	6023	5946	5903	5826	5783	5925	5805	5000	1760	5000	4340	10	1	100008897	5771	2.46	0.31	12	0.21	2342.00	18893.00	9770	20231018	-40.94	5300	20240805	8.87	8930	-35.39	20240102	5300	8.87	20240805	9770	-40.94	20231018	5300	8.87	20240805	2.42	N	016380	5000	5000 억	5586589	N	N	22	N	N
51	20240822	150315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5770	-100	5	-1.70	1117614580	193446	167.16	5800	5850	5730	7630	4110	5870	5777.40	5.59	0	-19565	6023	5946	5903	5826	5783	5925	5805	5000	1760	5000	4340	10	1	100008897	5771	2.46	0.31	12	0.19	2342.00	18893.00	9770	20231018	-40.94	5300	20240805	8.87	8930	-35.39	20240102	5300	8.87	20240805	9770	-40.94	20231018	5300	8.87	20240805	2.42	N	016380	5000	5000 억	5586589	N	N	2229	N	N
52	20240822	140317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5760	-110	5	-1.87	1032314640	178637	154.37	5800	5850	5730	7630	4110	5870	5778.84	5.59	0	-14847	6023	5946	5903	5826	5783	5925	5805	5000	1760	5000	4340	10	1	100008897	5761	2.46	0.30	12	0.18	2342.00	18893.00	9770	20231018	-41.04	5300	20240805	8.68	8930	-35.50	20240102	5300	8.68	20240805	9770	-41.04	20231018	5300	8.68	20240805	2.42	N	016380	5000	5000 억	5586589	N	N	2229	N	N
53	20240822	130314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5750	-120	5	-2.04	933284230	161395	139.47	5800	5850	5740	7630	4110	5870	5782.61	5.59	0	-8100	6023	5946	5903	5826	5783	5925	5805	5000	1760	5000	4340	10	1	100008897	5751	2.46	0.30	12	0.16	2342.00	18893.00	9770	20231018	-41.15	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9770	-41.15	20231018	5300	8.49	20240805	2.42	N	016380	5000	5000 억	5586589	N	N	2229	N	N
54	20240822	120318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5770	-100	5	-1.70	801599180	138499	119.68	5800	5850	5740	7630	4110	5870	5787.76	5.59	0	6134	6023	5946	5903	5826	5783	5925	5805	5000	1760	5000	4340	10	1	100008897	5771	2.46	0.31	12	0.14	2342.00	18893.00	9770	20231018	-40.94	5300	20240805	8.87	8930	-35.39	20240102	5300	8.87	20240805	9770	-40.94	20231018	5300	8.87	20240805	2.42	N	016380	5000	5000 억	5586589	N	N	2229	N	N
55	20240822	110314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5780	-90	5	-1.53	656289620	113239	97.85	5800	5850	5760	7630	4110	5870	5795.61	5.59	0	9015	6023	5946	5903	5826	5783	5925	5805	5000	1760	5000	4340	10	1	100008897	5781	2.47	0.31	12	0.11	2342.00	18893.00	9770	20231018	-40.84	5300	20240805	9.06	8930	-35.27	20240102	5300	9.06	20240805	9770	-40.84	20231018	5300	9.06	20240805	2.42	N	016380	5000	5000 억	5586589	N	N	2229	N	N
56	20240822	100315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5800	-70	5	-1.19	479094170	82587	71.37	5800	5850	5770	7630	4110	5870	5801.08	5.59	0	15105	6023	5946	5903	5826	5783	5925	5805	5000	1760	5000	4340	10	1	100008897	5801	2.48	0.31	12	0.08	2342.00	18893.00	9770	20231018	-40.63	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9770	-40.63	20231018	5300	9.43	20240805	2.42	N	016380	5000	5000 억	5586589	N	N	2229	N	N
57	20240822	090313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5820	-50	5	-0.85	262782890	45325	39.17	5800	5850	5770	7630	4110	5870	5797.75	5.59	0	8351	6023	5946	5903	5826	5783	5925	5805	5000	1760	5000	4340	10	1	100008897	5821	2.49	0.31	12	0.05	2342.00	18893.00	9770	20231018	-40.43	5300	20240805	9.81	8930	-34.83	20240102	5300	9.81	20240805	9770	-40.43	20231018	5300	9.81	20240805	2.42	N	016380	5000	5000 억	5586589	N	N	2229	N	N
58	20240821	160314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5870	-10	5	-0.17	662542440	112016	80.37	5880	5980	5860	7640	4120	5880	5915.12	5.56	0	28936	6006	5942	5876	5812	5746	5975	5845	5000	1760	5000	4350	10	1	100008897	5871	2.51	0.31	12	0.11	2342.00	18893.00	9770	20231018	-39.92	5300	20240805	10.75	8930	-34.27	20240102	5300	10.75	20240805	9770	-39.92	20231018	5300	10.75	20240805	2.42	N	016380	5000	5000 억	5555709	N	N	2229	N	N
59	20240821	150317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5880	0	3	0.00	553353140	93428	67.03	5880	5980	5860	7640	4120	5880	5922.78	5.56	0	19428	6006	5942	5876	5812	5746	5975	5845	5000	1760	5000	4350	10	1	100008897	5881	2.51	0.31	12	0.09	2342.00	18893.00	9770	20231018	-39.82	5300	20240805	10.94	8930	-34.15	20240102	5300	10.94	20240805	9770	-39.82	20231018	5300	10.94	20240805	2.42	N	016380	5000	5000 억	5555709	N	N	815	N	N
60	20240821	140313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5900	20	2	0.34	505366880	85272	61.18	5880	5980	5860	7640	4120	5880	5926.53	5.56	0	19406	6006	5942	5876	5812	5746	5975	5845	5000	1760	5000	4350	10	1	100008897	5901	2.52	0.31	12	0.09	2342.00	18893.00	9770	20231018	-39.61	5300	20240805	11.32	8930	-33.93	20240102	5300	11.32	20240805	9770	-39.61	20231018	5300	11.32	20240805	2.42	N	016380	5000	5000 억	5555709	N	N	815	N	N
61	20240821	130314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5900	20	2	0.34	443073290	74720	53.61	5880	5980	5860	7640	4120	5880	5929.78	5.56	0	21742	6006	5942	5876	5812	5746	5975	5845	5000	1760	5000	4350	10	1	100008897	5901	2.52	0.31	12	0.07	2342.00	18893.00	9770	20231018	-39.61	5300	20240805	11.32	8930	-33.93	20240102	5300	11.32	20240805	9770	-39.61	20231018	5300	11.32	20240805	2.42	N	016380	5000	5000 억	5555709	N	N	815	N	N
62	20240821	120317	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5920	40	2	0.68	406928340	68606	49.22	5880	5980	5860	7640	4120	5880	5931.38	5.56	0	21742	6006	5942	5876	5812	5746	5975	5845	5000	1760	5000	4350	10	1	100008897	5921	2.53	0.31	12	0.07	2342.00	18893.00	9770	20231018	-39.41	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9770	-39.41	20231018	5300	11.70	20240805	2.42	N	016380	5000	5000 억	5555709	N	N	815	N	N
63	20240821	110313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5900	20	2	0.34	375983250	63354	45.45	5880	5980	5860	7640	4120	5880	5934.64	5.56	0	20916	6006	5942	5876	5812	5746	5975	5845	5000	1760	5000	4350	10	1	100008897	5901	2.52	0.31	12	0.06	2342.00	18893.00	9770	20231018	-39.61	5300	20240805	11.32	8930	-33.93	20240102	5300	11.32	20240805	9770	-39.61	20231018	5300	11.32	20240805	2.42	N	016380	5000	5000 억	5555709	N	N	815	N	N
64	20240821	100316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5950	70	2	1.19	268132880	45161	32.40	5880	5980	5860	7640	4120	5880	5937.27	5.56	0	18396	6006	5942	5876	5812	5746	5975	5845	5000	1760	5000	4350	10	1	100008897	5951	2.54	0.31	12	0.05	2342.00	18893.00	9770	20231018	-39.10	5300	20240805	12.26	8930	-33.37	20240102	5300	12.26	20240805	9770	-39.10	20231018	5300	12.26	20240805	2.42	N	016380	5000	5000 억	5555709	N	N	815	N	N
65	20240821	090314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5870	-10	5	-0.17	15316550	2606	1.87	5880	5890	5870	7640	4120	5880	5877.42	5.56	0	691	6006	5942	5876	5812	5746	5975	5845	5000	1760	5000	4350	10	1	100008897	5871	2.51	0.31	12	0.00	2342.00	18893.00	9770	20231018	-39.92	5300	20240805	10.75	8930	-34.27	20240102	5300	10.75	20240805	9770	-39.92	20231018	5300	10.75	20240805	2.42	N	016380	5000	5000 억	5555709	N	N	815	N	N
66	20240820	160310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5880	40	2	0.68	801653930	136036	74.93	5810	5940	5810	7590	4090	5840	5893.00	5.49	0	64468	6026	5932	5846	5752	5666	5890	5710	5000	1750	5000	4320	10	1	100008897	5881	2.51	0.31	12	0.14	2342.00	18893.00	9770	20231018	-39.82	5300	20240805	10.94	8930	-34.15	20240102	5300	10.94	20240805	9770	-39.82	20231018	5300	10.94	20240805	2.43	N	016380	5000	5000 억	5492015	N	N	815	N	N
67	20240820	150314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5880	40	2	0.68	728505140	123611	68.09	5810	5940	5810	7590	4090	5840	5893.53	5.49	0	63786	6026	5932	5846	5752	5666	5890	5710	5000	1750	5000	4320	10	1	100008897	5881	2.51	0.31	12	0.12	2342.00	18893.00	9770	20231018	-39.82	5300	20240805	10.94	8930	-34.15	20240102	5300	10.94	20240805	9770	-39.82	20231018	5300	10.94	20240805	2.43	N	016380	5000	5000 억	5492015	N	N	74	N	N
68	20240820	140314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5880	40	2	0.68	664320390	112697	62.08	5810	5940	5810	7590	4090	5840	5894.75	5.49	0	59489	6026	5932	5846	5752	5666	5890	5710	5000	1750	5000	4320	10	1	100008897	5881	2.51	0.31	12	0.11	2342.00	18893.00	9770	20231018	-39.82	5300	20240805	10.94	8930	-34.15	20240102	5300	10.94	20240805	9770	-39.82	20231018	5300	10.94	20240805	2.43	N	016380	5000	5000 억	5492015	N	N	74	N	N
69	20240820	130313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5870	30	2	0.51	615338330	104368	57.49	5810	5940	5810	7590	4090	5840	5895.85	5.49	0	56594	6026	5932	5846	5752	5666	5890	5710	5000	1750	5000	4320	10	1	100008897	5871	2.51	0.31	12	0.10	2342.00	18893.00	9770	20231018	-39.92	5300	20240805	10.75	8930	-34.27	20240102	5300	10.75	20240805	9770	-39.92	20231018	5300	10.75	20240805	2.43	N	016380	5000	5000 억	5492015	N	N	74	N	N
70	20240820	120313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5900	60	2	1.03	507585130	86055	47.40	5810	5940	5810	7590	4090	5840	5898.38	5.49	0	50079	6026	5932	5846	5752	5666	5890	5710	5000	1750	5000	4320	10	1	100008897	5901	2.52	0.31	12	0.09	2342.00	18893.00	9770	20231018	-39.61	5300	20240805	11.32	8930	-33.93	20240102	5300	11.32	20240805	9770	-39.61	20231018	5300	11.32	20240805	2.43	N	016380	5000	5000 억	5492015	N	N	74	N	N
71	20240820	110313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5900	60	2	1.03	321047330	54481	30.01	5810	5940	5810	7590	4090	5840	5892.83	5.49	0	27183	6026	5932	5846	5752	5666	5890	5710	5000	1750	5000	4320	10	1	100008897	5901	2.52	0.31	12	0.05	2342.00	18893.00	9770	20231018	-39.61	5300	20240805	11.32	8930	-33.93	20240102	5300	11.32	20240805	9770	-39.61	20231018	5300	11.32	20240805	2.43	N	016380	5000	5000 억	5492015	N	N	74	N	N
72	20240820	100312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5900	60	2	1.03	196872790	33418	18.41	5810	5940	5810	7590	4090	5840	5891.22	5.49	0	19027	6026	5932	5846	5752	5666	5890	5710	5000	1750	5000	4320	10	1	100008897	5901	2.52	0.31	12	0.03	2342.00	18893.00	9770	20231018	-39.61	5300	20240805	11.32	8930	-33.93	20240102	5300	11.32	20240805	9770	-39.61	20231018	5300	11.32	20240805	2.43	N	016380	5000	5000 억	5492015	N	N	74	N	N
73	20240820	090312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5870	30	2	0.51	27562980	4723	2.60	5810	5870	5810	7590	4090	5840	5835.91	5.49	0	963	6026	5932	5846	5752	5666	5890	5710	5000	1750	5000	4320	10	1	100008897	5871	2.51	0.31	12	0.00	2342.00	18893.00	9770	20231018	-39.92	5300	20240805	10.75	8930	-34.27	20240102	5300	10.75	20240805	9770	-39.92	20231018	5300	10.75	20240805	2.43	N	016380	5000	5000 억	5492015	N	N	74	N	N
74	20240819	160310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5840	-60	5	-1.02	1061440310	181400	174.85	5940	5940	5760	7670	4130	5900	5851.38	5.50	0	-3741	6013	5956	5913	5856	5813	5935	5835	5000	1770	5000	4360	10	1	100008897	5841	2.49	0.31	12	0.18	2342.00	18893.00	9770	20231018	-40.23	5300	20240805	10.19	8930	-34.60	20240102	5300	10.19	20240805	9770	-40.23	20231018	5300	10.19	20240805	2.43	N	016380	5000	5000 억	5498058	N	N	74	N	N
75	20240819	150310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5810	-90	5	-1.53	928289440	158478	152.75	5940	5940	5800	7670	4130	5900	5857.53	5.50	0	-3412	6013	5956	5913	5856	5813	5935	5835	5000	1770	5000	4360	10	1	100008897	5811	2.48	0.31	12	0.16	2342.00	18893.00	9770	20231018	-40.53	5300	20240805	9.62	8930	-34.94	20240102	5300	9.62	20240805	9770	-40.53	20231018	5300	9.62	20240805	2.43	N	016380	5000	5000 억	5498058	N	N	686	N	N
76	20240819	140311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5840	-60	5	-1.02	783295340	133544	128.72	5940	5940	5800	7670	4130	5900	5865.45	5.50	0	-42	6013	5956	5913	5856	5813	5935	5835	5000	1770	5000	4360	10	1	100008897	5841	2.49	0.31	12	0.13	2342.00	18893.00	9770	20231018	-40.23	5300	20240805	10.19	8930	-34.60	20240102	5300	10.19	20240805	9770	-40.23	20231018	5300	10.19	20240805	2.43	N	016380	5000	5000 억	5498058	N	N	686	N	N
77	20240819	130311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5840	-60	5	-1.02	726777020	123865	119.39	5940	5940	5800	7670	4130	5900	5867.49	5.50	0	1152	6013	5956	5913	5856	5813	5935	5835	5000	1770	5000	4360	10	1	100008897	5841	2.49	0.31	12	0.12	2342.00	18893.00	9770	20231018	-40.23	5300	20240805	10.19	8930	-34.60	20240102	5300	10.19	20240805	9770	-40.23	20231018	5300	10.19	20240805	2.43	N	016380	5000	5000 억	5498058	N	N	686	N	N
78	20240819	120310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5870	-30	5	-0.51	653227940	111270	107.25	5940	5940	5800	7670	4130	5900	5870.66	5.50	0	-1927	6013	5956	5913	5856	5813	5935	5835	5000	1770	5000	4360	10	1	100008897	5871	2.51	0.31	12	0.11	2342.00	18893.00	9770	20231018	-39.92	5300	20240805	10.75	8930	-34.27	20240102	5300	10.75	20240805	9770	-39.92	20231018	5300	10.75	20240805	2.43	N	016380	5000	5000 억	5498058	N	N	686	N	N
79	20240819	110311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5880	-20	5	-0.34	558752060	95122	91.68	5940	5940	5800	7670	4130	5900	5874.06	5.50	0	-7142	6013	5956	5913	5856	5813	5935	5835	5000	1770	5000	4360	10	1	100008897	5881	2.51	0.31	12	0.10	2342.00	18893.00	9770	20231018	-39.82	5300	20240805	10.94	8930	-34.15	20240102	5300	10.94	20240805	9770	-39.82	20231018	5300	10.94	20240805	2.43	N	016380	5000	5000 억	5498058	N	N	686	N	N
80	20240819	100311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5880	-20	5	-0.34	309950790	52550	50.65	5940	5940	5870	7670	4130	5900	5898.21	5.50	0	-10552	6013	5956	5913	5856	5813	5935	5835	5000	1770	5000	4360	10	1	100008897	5881	2.51	0.31	12	0.05	2342.00	18893.00	9770	20231018	-39.82	5300	20240805	10.94	8930	-34.15	20240102	5300	10.94	20240805	9770	-39.82	20231018	5300	10.94	20240805	2.43	N	016380	5000	5000 억	5498058	N	N	686	N	N
81	20240819	090310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5900	0	3	0.00	156851140	26574	25.61	5940	5940	5880	7670	4130	5900	5902.43	5.50	0	-15001	6013	5956	5913	5856	5813	5935	5835	5000	1770	5000	4360	10	1	100008897	5901	2.52	0.31	12	0.03	2342.00	18893.00	9770	20231018	-39.61	5300	20240805	11.32	8930	-33.93	20240102	5300	11.32	20240805	9770	-39.61	20231018	5300	11.32	20240805	2.43	N	016380	5000	5000 억	5498058	N	N	686	N	N
82	20240816	160308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5900	-20	5	-0.34	593081180	100323	88.62	5960	5970	5870	7690	4150	5920	5911.73	5.52	0	-3276	5986	5952	5886	5852	5786	5970	5870	5000	1770	5000	4380	10	1	100008897	5901	2.52	0.31	12	0.10	2342.00	18893.00	9770	20231018	-39.61	5300	20240805	11.32	8930	-33.93	20240102	5300	11.32	20240805	9770	-39.61	20231018	5300	11.32	20240805	2.44	N	016380	5000	5000 억	5517028	N	N	686	N	N
83	20240816	150311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5930	10	2	0.17	525359490	88869	78.50	5960	5970	5870	7690	4150	5920	5911.62	5.52	0	369	5986	5952	5886	5852	5786	5970	5870	5000	1770	5000	4380	10	1	100008897	5931	2.53	0.31	12	0.09	2342.00	18893.00	9770	20231018	-39.30	5300	20240805	11.89	8930	-33.59	20240102	5300	11.89	20240805	9770	-39.30	20231018	5300	11.89	20240805	2.44	N	016380	5000	5000 억	5517028	N	N	265	N	N
84	20240816	140311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5920	0	3	0.00	462320710	78215	69.09	5960	5970	5870	7690	4150	5920	5910.90	5.52	0	-760	5986	5952	5886	5852	5786	5970	5870	5000	1770	5000	4380	10	1	100008897	5921	2.53	0.31	12	0.08	2342.00	18893.00	9770	20231018	-39.41	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9770	-39.41	20231018	5300	11.70	20240805	2.44	N	016380	5000	5000 억	5517028	N	N	265	N	N
85	20240816	130313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5910	-10	5	-0.17	421549820	71314	63.00	5960	5970	5870	7690	4150	5920	5911.18	5.52	0	-990	5986	5952	5886	5852	5786	5970	5870	5000	1770	5000	4380	10	1	100008897	5911	2.52	0.31	12	0.07	2342.00	18893.00	9770	20231018	-39.51	5300	20240805	11.51	8930	-33.82	20240102	5300	11.51	20240805	9770	-39.51	20231018	5300	11.51	20240805	2.44	N	016380	5000	5000 억	5517028	N	N	265	N	N
86	20240816	120311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5910	-10	5	-0.17	380469110	64358	56.85	5960	5970	5870	7690	4150	5920	5911.76	5.52	0	-583	5986	5952	5886	5852	5786	5970	5870	5000	1770	5000	4380	10	1	100008897	5911	2.52	0.31	12	0.06	2342.00	18893.00	9770	20231018	-39.51	5300	20240805	11.51	8930	-33.82	20240102	5300	11.51	20240805	9770	-39.51	20231018	5300	11.51	20240805	2.44	N	016380	5000	5000 억	5517028	N	N	265	N	N
87	20240816	110311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5900	-20	5	-0.34	290069500	49008	43.29	5960	5970	5880	7690	4150	5920	5918.82	5.52	0	-2489	5986	5952	5886	5852	5786	5970	5870	5000	1770	5000	4380	10	1	100008897	5901	2.52	0.31	12	0.05	2342.00	18893.00	9770	20231018	-39.61	5300	20240805	11.32	8930	-33.93	20240102	5300	11.32	20240805	9770	-39.61	20231018	5300	11.32	20240805	2.44	N	016380	5000	5000 억	5517028	N	N	265	N	N
88	20240816	100309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5920	0	3	0.00	245247340	41420	36.59	5960	5970	5880	7690	4150	5920	5920.99	5.52	0	-3382	5986	5952	5886	5852	5786	5970	5870	5000	1770	5000	4380	10	1	100008897	5921	2.53	0.31	12	0.04	2342.00	18893.00	9770	20231018	-39.41	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9770	-39.41	20231018	5300	11.70	20240805	2.44	N	016380	5000	5000 억	5517028	N	N	265	N	N
89	20240816	090310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5960	40	2	0.68	21628690	3630	3.21	5960	5970	5940	7690	4150	5920	5958.32	5.52	0	1405	5986	5952	5886	5852	5786	5970	5870	5000	1770	5000	4380	10	1	100008897	5961	2.54	0.32	12	0.00	2342.00	18893.00	9770	20231018	-39.00	5300	20240805	12.45	8930	-33.26	20240102	5300	12.45	20240805	9770	-39.00	20231018	5300	12.45	20240805	2.44	N	016380	5000	5000 억	5517028	N	N	265	N	N
90	20240814	160311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5920	80	2	1.37	662307330	112947	92.29	5870	5920	5820	7590	4090	5840	5863.92	5.50	0	17599	5933	5886	5803	5756	5673	5910	5780	5000	1750	5000	4320	10	1	100008897	5921	2.53	0.31	12	0.11	2342.00	18893.00	9770	20231018	-39.41	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9770	-39.41	20231018	5300	11.70	20240805	2.46	N	016380	5000	5000 억	5497749	N	N	265	N	N
91	20240814	150311	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5920	80	2	1.37	613311740	104664	85.52	5870	5920	5820	7590	4090	5840	5859.85	5.50	0	16450	5933	5886	5803	5756	5673	5910	5780	5000	1750	5000	4320	10	1	100008897	5921	2.53	0.31	12	0.10	2342.00	18893.00	9770	20231018	-39.41	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9770	-39.41	20231018	5300	11.70	20240805	2.46	N	016380	5000	5000 억	5497749	N	N	221	N	N
92	20240814	140315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5880	40	2	0.68	462013440	78959	64.52	5870	5890	5820	7590	4090	5840	5851.34	5.50	0	4545	5933	5886	5803	5756	5673	5910	5780	5000	1750	5000	4320	10	1	100008897	5881	2.51	0.31	12	0.08	2342.00	18893.00	9770	20231018	-39.82	5300	20240805	10.94	8930	-34.15	20240102	5300	10.94	20240805	9770	-39.82	20231018	5300	10.94	20240805	2.46	N	016380	5000	5000 억	5497749	N	N	221	N	N
93	20240814	130312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5850	10	2	0.17	350495910	59921	48.96	5870	5890	5820	7590	4090	5840	5849.33	5.50	0	-8090	5933	5886	5803	5756	5673	5910	5780	5000	1750	5000	4320	10	1	100008897	5851	2.50	0.31	12	0.06	2342.00	18893.00	9770	20231018	-40.12	5300	20240805	10.38	8930	-34.49	20240102	5300	10.38	20240805	9770	-40.12	20231018	5300	10.38	20240805	2.46	N	016380	5000	5000 억	5497749	N	N	221	N	N
94	20240814	120310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5870	30	2	0.51	318564210	54464	44.50	5870	5890	5820	7590	4090	5840	5849.11	5.50	0	-8934	5933	5886	5803	5756	5673	5910	5780	5000	1750	5000	4320	10	1	100008897	5871	2.51	0.31	12	0.05	2342.00	18893.00	9770	20231018	-39.92	5300	20240805	10.75	8930	-34.27	20240102	5300	10.75	20240805	9770	-39.92	20231018	5300	10.75	20240805	2.46	N	016380	5000	5000 억	5497749	N	N	221	N	N
95	20240814	110308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5850	10	2	0.17	264296860	45171	36.91	5870	5890	5830	7590	4090	5840	5851.08	5.50	0	-8468	5933	5886	5803	5756	5673	5910	5780	5000	1750	5000	4320	10	1	100008897	5851	2.50	0.31	12	0.05	2342.00	18893.00	9770	20231018	-40.12	5300	20240805	10.38	8930	-34.49	20240102	5300	10.38	20240805	9770	-40.12	20231018	5300	10.38	20240805	2.46	N	016380	5000	5000 억	5497749	N	N	221	N	N
96	20240814	100309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5850	10	2	0.17	208228180	35582	29.07	5870	5890	5830	7590	4090	5840	5852.13	5.50	0	-8739	5933	5886	5803	5756	5673	5910	5780	5000	1750	5000	4320	10	1	100008897	5851	2.50	0.31	12	0.04	2342.00	18893.00	9770	20231018	-40.12	5300	20240805	10.38	8930	-34.49	20240102	5300	10.38	20240805	9770	-40.12	20231018	5300	10.38	20240805	2.46	N	016380	5000	5000 억	5497749	N	N	221	N	N
97	20240814	090339	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5860	20	2	0.34	26957560	4606	3.76	5870	5880	5840	7590	4090	5840	5853.28	5.50	0	-1988	5933	5886	5803	5756	5673	5910	5780	5000	1750	5000	4320	10	1	100008897	5861	2.50	0.31	12	0.00	2342.00	18893.00	9770	20231018	-40.02	5300	20240805	10.57	8930	-34.38	20240102	5300	10.57	20240805	9770	-40.02	20231018	5300	10.57	20240805	2.46	N	016380	5000	5000 억	5497749	N	N	221	N	N
98	20240813	160306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5840	20	2	0.34	703381260	121662	93.20	5820	5850	5720	7560	4080	5820	5781.10	5.50	0	-2608	5906	5862	5776	5732	5646	5885	5755	5000	1740	5000	4300	10	1	100008897	5841	2.49	0.31	12	0.12	2342.00	18893.00	9770	20231018	-40.23	5300	20240805	10.19	8930	-34.60	20240102	5300	10.19	20240805	9770	-40.23	20231018	5300	10.19	20240805	2.44	N	016380	5000	5000 억	5495729	N	N	221	N	N
99	20240813	150308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5830	10	2	0.17	593697690	102865	78.80	5820	5850	5720	7560	4080	5820	5771.61	5.50	0	1760	5906	5862	5776	5732	5646	5885	5755	5000	1740	5000	4300	10	1	100008897	5831	2.49	0.31	12	0.10	2342.00	18893.00	9770	20231018	-40.33	5300	20240805	10.00	8930	-34.71	20240102	5300	10.00	20240805	9770	-40.33	20231018	5300	10.00	20240805	2.44	N	016380	5000	5000 억	5495729	N	N	11	N	N
100	20240813	140307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5790	-30	5	-0.52	498527290	86457	66.23	5820	5850	5720	7560	4080	5820	5766.18	5.50	0	2824	5906	5862	5776	5732	5646	5885	5755	5000	1740	5000	4300	10	1	100008897	5791	2.47	0.31	12	0.09	2342.00	18893.00	9770	20231018	-40.74	5300	20240805	9.25	8930	-35.16	20240102	5300	9.25	20240805	9770	-40.74	20231018	5300	9.25	20240805	2.44	N	016380	5000	5000 억	5495729	N	N	11	N	N
101	20240813	130309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5800	-20	5	-0.34	418110650	72549	55.58	5820	5850	5720	7560	4080	5820	5763.14	5.50	0	738	5906	5862	5776	5732	5646	5885	5755	5000	1740	5000	4300	10	1	100008897	5801	2.48	0.31	12	0.07	2342.00	18893.00	9770	20231018	-40.63	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9770	-40.63	20231018	5300	9.43	20240805	2.44	N	016380	5000	5000 억	5495729	N	N	11	N	N
102	20240813	120308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5780	-40	5	-0.69	381451920	66224	50.73	5820	5850	5720	7560	4080	5820	5760.01	5.50	0	-1209	5906	5862	5776	5732	5646	5885	5755	5000	1740	5000	4300	10	1	100008897	5781	2.47	0.31	12	0.07	2342.00	18893.00	9770	20231018	-40.84	5300	20240805	9.06	8930	-35.27	20240102	5300	9.06	20240805	9770	-40.84	20231018	5300	9.06	20240805	2.44	N	016380	5000	5000 억	5495729	N	N	11	N	N
103	20240813	110305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5770	-50	5	-0.86	288169710	50049	38.34	5820	5850	5720	7560	4080	5820	5757.74	5.50	0	-10025	5906	5862	5776	5732	5646	5885	5755	5000	1740	5000	4300	10	1	100008897	5771	2.46	0.31	12	0.05	2342.00	18893.00	9770	20231018	-40.94	5300	20240805	8.87	8930	-35.39	20240102	5300	8.87	20240805	9770	-40.94	20231018	5300	8.87	20240805	2.44	N	016380	5000	5000 억	5495729	N	N	11	N	N
104	20240813	100305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5740	-80	5	-1.37	206871070	35900	27.50	5820	5850	5720	7560	4080	5820	5762.40	5.50	0	-5789	5906	5862	5776	5732	5646	5885	5755	5000	1740	5000	4300	10	1	100008897	5741	2.45	0.30	12	0.04	2342.00	18893.00	9770	20231018	-41.25	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9770	-41.25	20231018	5300	8.30	20240805	2.44	N	016380	5000	5000 억	5495729	N	N	11	N	N
105	20240813	090307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5810	-10	5	-0.17	14649470	2522	1.93	5820	5820	5760	7560	4080	5820	5808.61	5.50	0	-1354	5906	5862	5776	5732	5646	5885	5755	5000	1740	5000	4300	10	1	100008897	5811	2.48	0.31	12	0.00	2342.00	18893.00	9770	20231018	-40.53	5300	20240805	9.62	8930	-34.94	20240102	5300	9.62	20240805	9770	-40.53	20231018	5300	9.62	20240805	2.44	N	016380	5000	5000 억	5495729	N	N	11	N	N
106	20240812	160306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5820	140	2	2.46	743712830	129151	74.44	5690	5820	5690	7380	3980	5680	5757.89	5.47	0	39978	5840	5760	5720	5640	5600	5740	5620	5000	1700	5000	4200	10	1	100008897	5821	2.49	0.31	12	0.13	2342.00	18893.00	9770	20231018	-40.43	5300	20240805	9.81	8930	-34.83	20240102	5300	9.81	20240805	9770	-40.43	20231018	5300	9.81	20240805	2.49	N	016380	5000	5000 억	5466659	N	N	11	N	N
107	20240812	150308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5800	120	2	2.11	641747780	111603	64.32	5690	5800	5690	7380	3980	5680	5750.27	5.47	0	32519	5840	5760	5720	5640	5600	5740	5620	5000	1700	5000	4200	10	1	100008897	5801	2.48	0.31	12	0.11	2342.00	18893.00	9770	20231018	-40.63	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9770	-40.63	20231018	5300	9.43	20240805	2.49	N	016380	5000	5000 억	5466659	N	N	416	N	N
108	20240812	140306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5790	110	2	1.94	566358380	98569	56.81	5690	5800	5690	7380	3980	5680	5745.81	5.47	0	24292	5840	5760	5720	5640	5600	5740	5620	5000	1700	5000	4200	10	1	100008897	5791	2.47	0.31	12	0.10	2342.00	18893.00	9770	20231018	-40.74	5300	20240805	9.25	8930	-35.16	20240102	5300	9.25	20240805	9770	-40.74	20231018	5300	9.25	20240805	2.49	N	016380	5000	5000 억	5466659	N	N	416	N	N
109	20240812	130304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5760	80	2	1.41	419081010	73076	42.12	5690	5760	5690	7380	3980	5680	5734.87	5.47	0	12201	5840	5760	5720	5640	5600	5740	5620	5000	1700	5000	4200	10	1	100008897	5761	2.46	0.30	12	0.07	2342.00	18893.00	9770	20231018	-41.04	5300	20240805	8.68	8930	-35.50	20240102	5300	8.68	20240805	9770	-41.04	20231018	5300	8.68	20240805	2.49	N	016380	5000	5000 억	5466659	N	N	416	N	N
110	20240812	120305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5760	80	2	1.41	327839680	57196	32.97	5690	5760	5690	7380	3980	5680	5731.86	5.47	0	10901	5840	5760	5720	5640	5600	5740	5620	5000	1700	5000	4200	10	1	100008897	5761	2.46	0.30	12	0.06	2342.00	18893.00	9770	20231018	-41.04	5300	20240805	8.68	8930	-35.50	20240102	5300	8.68	20240805	9770	-41.04	20231018	5300	8.68	20240805	2.49	N	016380	5000	5000 억	5466659	N	N	416	N	N
111	20240812	110304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5740	60	2	1.06	258518560	45137	26.02	5690	5760	5690	7380	3980	5680	5727.42	5.47	0	7253	5840	5760	5720	5640	5600	5740	5620	5000	1700	5000	4200	10	1	100008897	5741	2.45	0.30	12	0.05	2342.00	18893.00	9770	20231018	-41.25	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9770	-41.25	20231018	5300	8.30	20240805	2.49	N	016380	5000	5000 억	5466659	N	N	416	N	N
112	20240812	100302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5710	30	2	0.53	130330120	22788	13.13	5690	5760	5690	7380	3980	5680	5719.24	5.47	0	4859	5840	5760	5720	5640	5600	5740	5620	5000	1700	5000	4200	10	1	100008897	5711	2.44	0.30	12	0.02	2342.00	18893.00	9770	20231018	-41.56	5300	20240805	7.74	8930	-36.06	20240102	5300	7.74	20240805	9770	-41.56	20231018	5300	7.74	20240805	2.49	N	016380	5000	5000 억	5466659	N	N	416	N	N
113	20240812	090301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	20	2	0.35	32472400	5704	3.29	5690	5730	5690	7380	3980	5680	5692.92	5.47	0	-236	5840	5760	5720	5640	5600	5740	5620	5000	1700	5000	4200	10	1	100008897	5701	2.43	0.30	12	0.01	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.49	N	016380	5000	5000 억	5466659	N	N	416	N	N
114	20240809	160302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5680	-20	5	-0.35	994093280	173124	70.12	5730	5800	5680	7410	3990	5700	5742.70	5.50	0	-41435	5860	5780	5620	5540	5380	5820	5580	5000	1710	5000	4210	10	1	100008897	5681	2.43	0.30	12	0.17	2342.00	18893.00	9770	20231018	-41.86	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9770	-41.86	20231018	5300	7.17	20240805	2.47	N	016380	5000	5000 억	5505427	N	N	416	N	N
115	20240809	150307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	0	3	0.00	917984750	159742	64.70	5730	5800	5690	7410	3990	5700	5746.78	5.50	0	-40381	5860	5780	5620	5540	5380	5820	5580	5000	1710	5000	4210	10	1	100008897	5701	2.43	0.30	12	0.16	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.47	N	016380	5000	5000 억	5505427	N	N	461	N	N
116	20240809	140306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5730	30	2	0.53	778652000	135323	54.81	5730	5800	5700	7410	3990	5700	5754.18	5.50	0	-38558	5860	5780	5620	5540	5380	5820	5580	5000	1710	5000	4210	10	1	100008897	5731	2.45	0.30	12	0.14	2342.00	18893.00	9770	20231018	-41.35	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9770	-41.35	20231018	5300	8.11	20240805	2.47	N	016380	5000	5000 억	5505427	N	N	461	N	N
117	20240809	130305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5760	60	2	1.05	666220670	115720	46.87	5730	5800	5700	7410	3990	5700	5757.37	5.50	0	-29366	5860	5780	5620	5540	5380	5820	5580	5000	1710	5000	4210	10	1	100008897	5761	2.46	0.30	12	0.12	2342.00	18893.00	9770	20231018	-41.04	5300	20240805	8.68	8930	-35.50	20240102	5300	8.68	20240805	9770	-41.04	20231018	5300	8.68	20240805	2.47	N	016380	5000	5000 억	5505427	N	N	461	N	N
118	20240809	120305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5770	70	2	1.23	617615240	107292	43.46	5730	5800	5700	7410	3990	5700	5756.60	5.50	0	-29890	5860	5780	5620	5540	5380	5820	5580	5000	1710	5000	4210	10	1	100008897	5771	2.46	0.31	12	0.11	2342.00	18893.00	9770	20231018	-40.94	5300	20240805	8.87	8930	-35.39	20240102	5300	8.87	20240805	9770	-40.94	20231018	5300	8.87	20240805	2.47	N	016380	5000	5000 억	5505427	N	N	461	N	N
119	20240809	110301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5770	70	2	1.23	460469870	80049	32.42	5730	5780	5700	7410	3990	5700	5752.60	5.50	0	-25002	5860	5780	5620	5540	5380	5820	5580	5000	1710	5000	4210	10	1	100008897	5771	2.46	0.31	12	0.08	2342.00	18893.00	9770	20231018	-40.94	5300	20240805	8.87	8930	-35.39	20240102	5300	8.87	20240805	9770	-40.94	20231018	5300	8.87	20240805	2.47	N	016380	5000	5000 억	5505427	N	N	461	N	N
120	20240809	100308	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5780	80	2	1.40	243145070	42326	17.14	5730	5780	5700	7410	3990	5700	5744.98	5.50	0	-3131	5860	5780	5620	5540	5380	5820	5580	5000	1710	5000	4210	10	1	100008897	5781	2.47	0.31	12	0.04	2342.00	18893.00	9770	20231018	-40.84	5300	20240805	9.06	8930	-35.27	20240102	5300	9.06	20240805	9770	-40.84	20231018	5300	9.06	20240805	2.47	N	016380	5000	5000 억	5505427	N	N	461	N	N
121	20240809	090303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5760	60	2	1.05	75860080	13216	5.35	5730	5780	5730	7410	3990	5700	5741.20	5.50	0	1745	5860	5780	5620	5540	5380	5820	5580	5000	1710	5000	4210	10	1	100008897	5761	2.46	0.30	12	0.01	2342.00	18893.00	9770	20231018	-41.04	5300	20240805	8.68	8930	-35.50	20240102	5300	8.68	20240805	9770	-41.04	20231018	5300	8.68	20240805	2.47	N	016380	5000	5000 억	5505427	N	N	461	N	N
122	20240808	160259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5700	100	2	1.79	1378004440	246349	73.15	5520	5700	5460	7280	3920	5600	5590.73	5.45	0	60975	5786	5692	5596	5502	5406	5740	5550	5000	1680	5000	4140	10	1	100008897	5701	2.43	0.30	12	0.25	2342.00	18893.00	9770	20231018	-41.66	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9770	-41.66	20231018	5300	7.55	20240805	2.55	N	016380	5000	5000 억	5450651	N	N	461	N	N
123	20240808	150304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5620	20	2	0.36	1173606420	210417	62.48	5520	5680	5460	7280	3920	5600	5577.53	5.45	0	51419	5786	5692	5596	5502	5406	5740	5550	5000	1680	5000	4140	10	1	100008897	5621	2.40	0.30	12	0.21	2342.00	18893.00	9770	20231018	-42.48	5300	20240805	6.04	8930	-37.07	20240102	5300	6.04	20240805	9770	-42.48	20231018	5300	6.04	20240805	2.55	N	016380	5000	5000 억	5450651	N	N	360	N	N
124	20240808	140304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5650	50	2	0.89	1064097270	191019	56.72	5520	5680	5460	7280	3920	5600	5570.64	5.45	0	52777	5786	5692	5596	5502	5406	5740	5550	5000	1680	5000	4140	10	1	100008897	5651	2.41	0.30	12	0.19	2342.00	18893.00	9770	20231018	-42.17	5300	20240805	6.60	8930	-36.73	20240102	5300	6.60	20240805	9770	-42.17	20231018	5300	6.60	20240805	2.55	N	016380	5000	5000 억	5450651	N	N	360	N	N
125	20240808	130304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5660	60	2	1.07	998771580	179421	53.28	5520	5680	5460	7280	3920	5600	5566.64	5.45	0	46123	5786	5692	5596	5502	5406	5740	5550	5000	1680	5000	4140	10	1	100008897	5661	2.42	0.30	12	0.18	2342.00	18893.00	9770	20231018	-42.07	5300	20240805	6.79	8930	-36.62	20240102	5300	6.79	20240805	9770	-42.07	20231018	5300	6.79	20240805	2.55	N	016380	5000	5000 억	5450651	N	N	360	N	N
126	20240808	120306	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5640	40	2	0.71	852057700	153487	45.58	5520	5660	5460	7280	3920	5600	5551.33	5.45	0	32676	5786	5692	5596	5502	5406	5740	5550	5000	1680	5000	4140	10	1	100008897	5641	2.41	0.30	12	0.15	2342.00	18893.00	9770	20231018	-42.27	5300	20240805	6.42	8930	-36.84	20240102	5300	6.42	20240805	9770	-42.27	20231018	5300	6.42	20240805	2.55	N	016380	5000	5000 억	5450651	N	N	360	N	N
127	20240808	110304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5620	20	2	0.36	693148300	125243	37.19	5520	5660	5460	7280	3920	5600	5534.43	5.45	0	16872	5786	5692	5596	5502	5406	5740	5550	5000	1680	5000	4140	10	1	100008897	5621	2.40	0.30	12	0.13	2342.00	18893.00	9770	20231018	-42.48	5300	20240805	6.04	8930	-37.07	20240102	5300	6.04	20240805	9770	-42.48	20231018	5300	6.04	20240805	2.55	N	016380	5000	5000 억	5450651	N	N	360	N	N
128	20240808	100302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5490	-110	5	-1.96	441660930	79986	23.75	5520	5590	5460	7280	3920	5600	5521.73	5.45	0	-12483	5786	5692	5596	5502	5406	5740	5550	5000	1680	5000	4140	10	1	100008897	5490	2.34	0.29	12	0.08	2342.00	18893.00	9770	20231018	-43.81	5300	20240805	3.58	8930	-38.52	20240102	5300	3.58	20240805	9770	-43.81	20231018	5300	3.58	20240805	2.55	N	016380	5000	5000 억	5450651	N	N	360	N	N
129	20240808	090301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5550	-50	5	-0.89	27836490	5034	1.49	5520	5570	5520	7280	3920	5600	5529.70	5.45	0	-557	5786	5692	5596	5502	5406	5740	5550	5000	1680	5000	4140	10	1	100008897	5550	2.37	0.29	12	0.01	2342.00	18893.00	9770	20231018	-43.19	5300	20240805	4.72	8930	-37.85	20240102	5300	4.72	20240805	9770	-43.19	20231018	5300	4.72	20240805	2.55	N	016380	5000	5000 억	5450651	N	N	360	N	N
130	20240807	160256	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5600	20	2	0.36	1876346000	333903	71.58	5500	5690	5500	7250	3910	5580	5619.46	5.45	0	-15533	6060	5820	5560	5320	5060	5940	5440	5000	1670	5000	4120	10	1	100008897	5600	2.39	0.30	12	0.33	2342.00	18893.00	9770	20231018	-42.68	5300	20240805	5.66	8930	-37.29	20240102	5300	5.66	20240805	9770	-42.68	20231018	5300	5.66	20240805	2.80	N	016380	5000	5000 억	5455344	N	N	360	N	N
131	20240807	150259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5620	40	2	0.72	1729090910	307630	65.95	5500	5690	5500	7250	3910	5580	5620.70	5.45	0	-6834	6060	5820	5560	5320	5060	5940	5440	5000	1670	5000	4120	10	1	100008897	5621	2.40	0.30	12	0.31	2342.00	18893.00	9770	20231018	-42.48	5300	20240805	6.04	8930	-37.07	20240102	5300	6.04	20240805	9770	-42.48	20231018	5300	6.04	20240805	2.80	N	016380	5000	5000 억	5455344	N	N	0	N	N
132	20240807	140303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5640	60	2	1.08	1568660480	279135	59.84	5500	5690	5500	7250	3910	5580	5619.74	5.45	0	-1682	6060	5820	5560	5320	5060	5940	5440	5000	1670	5000	4120	10	1	100008897	5641	2.41	0.30	12	0.28	2342.00	18893.00	9770	20231018	-42.27	5300	20240805	6.42	8930	-36.84	20240102	5300	6.42	20240805	9770	-42.27	20231018	5300	6.42	20240805	2.80	N	016380	5000	5000 억	5455344	N	N	0	N	N
133	20240807	130303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5640	60	2	1.08	1386803980	246952	52.94	5500	5690	5500	7250	3910	5580	5615.70	5.45	0	756	6060	5820	5560	5320	5060	5940	5440	5000	1670	5000	4120	10	1	100008897	5641	2.41	0.30	12	0.25	2342.00	18893.00	9770	20231018	-42.27	5300	20240805	6.42	8930	-36.84	20240102	5300	6.42	20240805	9770	-42.27	20231018	5300	6.42	20240805	2.80	N	016380	5000	5000 억	5455344	N	N	0	N	N
134	20240807	120303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5660	80	2	1.43	1150883740	205143	43.98	5500	5690	5500	7250	3910	5580	5610.17	5.45	0	-5618	6060	5820	5560	5320	5060	5940	5440	5000	1670	5000	4120	10	1	100008897	5661	2.42	0.30	12	0.21	2342.00	18893.00	9770	20231018	-42.07	5300	20240805	6.79	8930	-36.62	20240102	5300	6.79	20240805	9770	-42.07	20231018	5300	6.79	20240805	2.80	N	016380	5000	5000 억	5455344	N	N	0	N	N
135	20240807	110302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5660	80	2	1.43	1043107840	186064	39.89	5500	5690	5500	7250	3910	5580	5606.19	5.45	0	-4954	6060	5820	5560	5320	5060	5940	5440	5000	1670	5000	4120	10	1	100008897	5661	2.42	0.30	12	0.19	2342.00	18893.00	9770	20231018	-42.07	5300	20240805	6.79	8930	-36.62	20240102	5300	6.79	20240805	9770	-42.07	20231018	5300	6.79	20240805	2.80	N	016380	5000	5000 억	5455344	N	N	0	N	N
136	20240807	100259	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5630	50	2	0.90	733351370	131033	28.09	5500	5690	5500	7250	3910	5580	5596.71	5.45	0	4841	6060	5820	5560	5320	5060	5940	5440	5000	1670	5000	4120	10	1	100008897	5631	2.40	0.30	12	0.13	2342.00	18893.00	9770	20231018	-42.37	5300	20240805	6.23	8930	-36.95	20240102	5300	6.23	20240805	9770	-42.37	20231018	5300	6.23	20240805	2.80	N	016380	5000	5000 억	5455344	N	N	0	N	N
137	20240807	090258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	5540	-40	5	-0.72	174464670	31648	6.78	5500	5580	5500	7250	3910	5580	5512.40	5.45	0	-940	6060	5820	5560	5320	5060	5940	5440	5000	1670	5000	4120	10	1	100008897	5540	2.37	0.29	12	0.03	2342.00	18893.00	9770	20231018	-43.30	5300	20240805	4.53	8930	-37.96	20240102	5300	4.53	20240805	9770	-43.30	20231018	5300	4.53	20240805	2.80	N	016380	5000	5000 억	5455344	N	N	0	N	N
138	20240806	160258	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5580	60	2	1.09	2518045430	449973	56.81	5300	5800	5300	7170	3870	5520	5596.22	5.36	0	82222	6533	6026	5663	5156	4793	5845	4975	5000	1650	5000	4080	10	1	100008897	5580	2.38	0.30	12	0.45	2342.00	18893.00	9770	20231018	-42.89	5300	20240806	5.28	8930	-37.51	20240102	5300	5.28	20240806	9770	-42.89	20231018	5300	5.28	20240806	2.84	N	016380	5000	5000 억	5359733	N	N	13	N	N
139	20240806	150301	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5630	110	2	1.99	2320610530	414696	52.35	5300	5800	5300	7170	3870	5520	5596.15	5.36	0	76326	6533	6026	5663	5156	4793	5845	4975	5000	1650	5000	4080	10	1	100008897	5631	2.40	0.30	12	0.41	2342.00	18893.00	9770	20231018	-42.37	5300	20240806	6.23	8930	-36.95	20240102	5300	6.23	20240806	9770	-42.37	20231018	5300	6.23	20240806	2.84	N	016380	5000	5000 억	5359733	N	N	13	N	N
140	20240806	140258	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5600	80	2	1.45	2095205300	374568	47.29	5300	5800	5300	7170	3870	5520	5593.90	5.36	0	68218	6533	6026	5663	5156	4793	5845	4975	5000	1650	5000	4080	10	1	100008897	5600	2.39	0.30	12	0.37	2342.00	18893.00	9770	20231018	-42.68	5300	20240806	5.66	8930	-37.29	20240102	5300	5.66	20240806	9770	-42.68	20231018	5300	5.66	20240806	2.84	N	016380	5000	5000 억	5359733	N	N	13	N	N
141	20240806	130259	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5700	180	2	3.26	1867804690	334233	42.20	5300	5800	5300	7170	3870	5520	5588.58	5.36	0	72493	6533	6026	5663	5156	4793	5845	4975	5000	1650	5000	4080	10	1	100008897	5701	2.43	0.30	12	0.33	2342.00	18893.00	9770	20231018	-41.66	5300	20240806	7.55	8930	-36.17	20240102	5300	7.55	20240806	9770	-41.66	20231018	5300	7.55	20240806	2.84	N	016380	5000	5000 억	5359733	N	N	13	N	N
142	20240806	120300	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5640	120	2	2.17	1699066910	304475	38.44	5300	5800	5300	7170	3870	5520	5580.56	5.36	0	52217	6533	6026	5663	5156	4793	5845	4975	5000	1650	5000	4080	10	1	100008897	5641	2.41	0.30	12	0.30	2342.00	18893.00	9770	20231018	-42.27	5300	20240806	6.42	8930	-36.84	20240102	5300	6.42	20240806	9770	-42.27	20231018	5300	6.42	20240806	2.84	N	016380	5000	5000 억	5359733	N	N	13	N	N
143	20240806	110259	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5640	120	2	2.17	1577570190	282921	35.72	5300	5800	5300	7170	3870	5520	5576.25	5.36	0	46229	6533	6026	5663	5156	4793	5845	4975	5000	1650	5000	4080	10	1	100008897	5641	2.41	0.30	12	0.28	2342.00	18893.00	9770	20231018	-42.27	5300	20240806	6.42	8930	-36.84	20240102	5300	6.42	20240806	9770	-42.27	20231018	5300	6.42	20240806	2.84	N	016380	5000	5000 억	5359733	N	N	13	N	N
144	20240806	100257	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5770	250	2	4.53	1230813190	221711	27.99	5300	5790	5300	7170	3870	5520	5551.60	5.36	0	35222	6533	6026	5663	5156	4793	5845	4975	5000	1650	5000	4080	10	1	100008897	5771	2.46	0.31	12	0.22	2342.00	18893.00	9770	20231018	-40.94	5300	20240806	8.87	8930	-35.39	20240102	5300	8.87	20240806	9770	-40.94	20231018	5300	8.87	20240806	2.84	N	016380	5000	5000 억	5359733	N	N	13	N	N
145	20240806	090256	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5670	150	2	2.72	502758260	93595	11.82	5300	5670	5300	7170	3870	5520	5369.69	5.36	0	14946	6533	6026	5663	5156	4793	5845	4975	5000	1650	5000	4080	10	1	100008897	5671	2.42	0.30	12	0.09	2342.00	18893.00	9770	20231018	-41.97	5300	20240806	6.98	8930	-36.51	20240102	5300	6.98	20240806	9770	-41.97	20231018	5300	6.98	20240806	2.84	N	016380	5000	5000 억	5359733	Y	N	13	N	N
146	20240805	160256	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5520	-690	5	-11.11	4304521440	754487	365.22	6080	6170	5300	8070	4350	6210	5705.38	5.28	0	54800	6423	6316	6243	6136	6063	6280	6100	5000	1860	5000	4590	10	1	100008897	5520	2.36	0.29	12	0.75	2342.00	18893.00	9770	20231018	-43.50	5300	20240805	4.15	8930	-38.19	20240102	5300	4.15	20240805	9770	-43.50	20231018	5300	4.15	20240805	2.83	N	016380	5000	5000 억	5279804	N	N	13	N	N
147	20240805	150257	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5440	-770	5	-12.40	3762799620	654985	317.06	6080	6170	5300	8070	4350	6210	5744.86	5.28	0	35549	6423	6316	6243	6136	6063	6280	6100	5000	1860	5000	4590	10	1	100008897	5440	2.32	0.29	12	0.65	2342.00	18893.00	9770	20231018	-44.32	5300	20240805	2.64	8930	-39.08	20240102	5300	2.64	20240805	9770	-44.32	20231018	5300	2.64	20240805	2.83	N	016380	5000	5000 억	5279804	N	N	0	N	N
148	20240805	140259	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5670	-540	5	-8.70	3130106460	538945	260.88	6080	6170	5570	8070	4350	6210	5807.84	5.28	0	18457	6423	6316	6243	6136	6063	6280	6100	5000	1860	5000	4590	10	1	100008897	5671	2.42	0.30	12	0.54	2342.00	18893.00	9770	20231018	-41.97	5570	20240805	1.80	8930	-36.51	20240102	5570	1.80	20240805	9770	-41.97	20231018	5570	1.80	20240805	2.83	N	016380	5000	5000 억	5279804	N	N	0	N	N
149	20240805	130256	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5650	-560	5	-9.02	2510110610	428474	207.41	6080	6170	5650	8070	4350	6210	5858.26	5.28	0	1240	6423	6316	6243	6136	6063	6280	6100	5000	1860	5000	4590	10	1	100008897	5651	2.41	0.30	12	0.43	2342.00	18893.00	9770	20231018	-42.17	5650	20240805	0.00	8930	-36.73	20240102	5650	0.00	20240805	9770	-42.17	20231018	5650	0.00	20240805	2.83	N	016380	5000	5000 억	5279804	N	N	0	N	N
150	20240805	120256	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5750	-460	5	-7.41	2127927280	361509	174.99	6080	6170	5730	8070	4350	6210	5886.24	5.28	0	10800	6423	6316	6243	6136	6063	6280	6100	5000	1860	5000	4590	10	1	100008897	5751	2.46	0.30	12	0.36	2342.00	18893.00	9770	20231018	-41.15	5730	20240805	0.35	8930	-35.61	20240102	5730	0.35	20240805	9770	-41.15	20231018	5730	0.35	20240805	2.83	N	016380	5000	5000 억	5279804	N	N	0	N	N
151	20240805	110301	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5840	-370	5	-5.96	1397915090	235540	114.02	6080	6170	5830	8070	4350	6210	5934.94	5.28	0	-22583	6423	6316	6243	6136	6063	6280	6100	5000	1860	5000	4590	10	1	100008897	5841	2.49	0.31	12	0.24	2342.00	18893.00	9770	20231018	-40.23	5830	20240805	0.17	8930	-34.60	20240102	5830	0.17	20240805	9770	-40.23	20231018	5830	0.17	20240805	2.83	N	016380	5000	5000 억	5279804	N	N	0	N	N
152	20240805	100256	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	5920	-290	5	-4.67	920014490	154296	74.69	6080	6170	5890	8070	4350	6210	5962.66	5.28	0	-11399	6423	6316	6243	6136	6063	6280	6100	5000	1860	5000	4590	10	1	100008897	5921	2.53	0.31	12	0.15	2342.00	18893.00	9770	20231018	-39.41	5890	20240805	0.51	8930	-33.71	20240102	5890	0.51	20240805	9770	-39.41	20231018	5890	0.51	20240805	2.83	N	016380	5000	5000 억	5279804	N	N	0	N	N
153	20240805	090254	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6100	-110	5	-1.77	91961490	15122	7.32	6080	6170	6050	8070	4350	6210	6081.30	5.28	0	-510	6423	6316	6243	6136	6063	6280	6100	5000	1860	5000	4590	10	1	100008897	6101	2.60	0.32	12	0.02	2342.00	18893.00	9770	20231018	-37.56	6050	20240805	0.83	8930	-31.69	20240102	6050	0.83	20240805	9770	-37.56	20231018	6050	0.83	20240805	2.83	N	016380	5000	5000 억	5279804	N	N	0	N	N
154	20240802	160251	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6210	-180	5	-2.82	1272127370	203713	165.61	6340	6350	6170	8300	4480	6390	6244.73	5.28	4720	-51863	6490	6440	6360	6310	6230	6465	6335	5000	1910	5000	4720	10	1	100008897	6211	2.65	0.33	12	0.20	2342.00	18893.00	9770	20231018	-36.44	6170	20240802	0.65	8930	-30.46	20240102	6170	0.65	20240802	9770	-36.44	20231018	6170	0.65	20240802	2.83	N	016380	5000	5000 억	5282062	N	N	0	N	N
155	20240802	150250	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6190	-200	5	-3.13	1150816420	184125	149.68	6340	6350	6180	8300	4480	6390	6250.19	5.28	4720	-49755	6490	6440	6360	6310	6230	6465	6335	5000	1910	5000	4720	10	1	100008897	6191	2.64	0.33	12	0.18	2342.00	18893.00	9770	20231018	-36.64	6180	20240802	0.16	8930	-30.68	20240102	6180	0.16	20240802	9770	-36.64	20231018	6180	0.16	20240802	2.83	N	016380	5000	5000 억	5282062	N	N	0	N	N
156	20240802	140253	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6220	-170	5	-2.66	884341210	141155	114.75	6340	6350	6210	8300	4480	6390	6265.04	5.28	4720	-37332	6490	6440	6360	6310	6230	6465	6335	5000	1910	5000	4720	10	1	100008897	6221	2.66	0.33	12	0.14	2342.00	18893.00	9770	20231018	-36.34	6210	20240802	0.16	8930	-30.35	20240102	6210	0.16	20240802	9770	-36.34	20231018	6210	0.16	20240802	2.83	N	016380	5000	5000 억	5282062	N	N	0	N	N
157	20240802	130253	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6250	-140	5	-2.19	670764050	106866	86.88	6340	6350	6230	8300	4480	6390	6276.68	5.28	4720	-36085	6490	6440	6360	6310	6230	6465	6335	5000	1910	5000	4720	10	1	100008897	6251	2.67	0.33	12	0.11	2342.00	18893.00	9770	20231018	-36.03	6230	20240802	0.32	8930	-30.01	20240102	6230	0.32	20240802	9770	-36.03	20231018	6230	0.32	20240802	2.83	N	016380	5000	5000 억	5282062	N	N	0	N	N
158	20240802	120253	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	6250	-140	5	-2.19	609304590	97045	78.89	6340	6350	6230	8300	4480	6390	6278.58	5.28	4720	-32887	6490	6440	6360	6310	6230	6465	6335	5000	1910	5000	4720	10	1	100008897	6251	2.67	0.33	12	0.10	2342.00	18893.00	9770	20231018	-36.03	6230	20240802	0.32	8930	-30.01	20240102	6230	0.32	20240802	9770	-36.03	20231018	6230	0.32	20240802	2.83	N	016380	5000	5000 억	5282062	N	N	0	N	N
159	20240802	110254	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6280	-110	5	-1.72	351599250	55840	45.39	6340	6350	6270	8300	4480	6390	6296.55	5.28	4720	-21444	6490	6440	6360	6310	6230	6465	6335	5000	1910	5000	4720	10	1	100008897	6281	2.68	0.33	12	0.06	2342.00	18893.00	9770	20231018	-35.72	6250	20240725	0.48	8930	-29.68	20240102	6250	0.48	20240725	9770	-35.72	20231018	6250	0.48	20240725	2.83	N	016380	5000	5000 억	5282062	N	N	0	N	N
160	20240802	100251	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6300	-90	5	-1.41	229453060	36406	29.60	6340	6350	6280	8300	4480	6390	6302.62	5.28	4720	-16622	6490	6440	6360	6310	6230	6465	6335	5000	1910	5000	4720	10	1	100008897	6301	2.69	0.33	12	0.04	2342.00	18893.00	9770	20231018	-35.52	6250	20240725	0.80	8930	-29.45	20240102	6250	0.80	20240725	9770	-35.52	20231018	6250	0.80	20240725	2.83	N	016380	5000	5000 억	5282062	N	N	0	N	N
161	20240802	090255	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6330	-60	5	-0.94	18228310	2878	2.34	6340	6340	6320	8300	4480	6390	6333.67	5.28	4720	-240	6490	6440	6360	6310	6230	6465	6335	5000	1910	5000	4720	10	1	100008897	6331	2.70	0.34	12	0.00	2342.00	18893.00	9770	20231018	-35.21	6250	20240725	1.28	8930	-29.12	20240102	6250	1.28	20240725	9770	-35.21	20231018	6250	1.28	20240725	2.83	N	016380	5000	5000 억	5282062	N	N	0	N	N
162	20240801	160251	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6390	90	2	1.43	773944590	121713	118.18	6280	6410	6280	8190	4410	6300	6358.74	5.23	0	29154	6413	6356	6303	6246	6193	6385	6275	5000	1890	5000	4660	10	1	100008897	6391	2.73	0.34	12	0.12	2342.00	18893.00	9770	20231018	-34.60	6250	20240725	2.24	8930	-28.44	20240102	6250	2.24	20240725	9770	-34.60	20231018	6250	2.24	20240725	2.84	N	016380	5000	5000 억	5234468	N	N	11	N	N
163	20240801	150255	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6400	100	2	1.59	685412890	107864	104.73	6280	6410	6280	8190	4410	6300	6354.42	5.23	0	34404	6413	6356	6303	6246	6193	6385	6275	5000	1890	5000	4660	10	1	100008897	6401	2.73	0.34	12	0.11	2342.00	18893.00	9770	20231018	-34.49	6250	20240725	2.40	8930	-28.33	20240102	6250	2.40	20240725	9770	-34.49	20231018	6250	2.40	20240725	2.84	N	016380	5000	5000 억	5234468	N	N	11	N	N
164	20240801	140257	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6390	90	2	1.43	568164270	89515	86.92	6280	6410	6280	8190	4410	6300	6347.14	5.23	0	23605	6413	6356	6303	6246	6193	6385	6275	5000	1890	5000	4660	10	1	100008897	6391	2.73	0.34	12	0.09	2342.00	18893.00	9770	20231018	-34.60	6250	20240725	2.24	8930	-28.44	20240102	6250	2.24	20240725	9770	-34.60	20231018	6250	2.24	20240725	2.84	N	016380	5000	5000 억	5234468	N	N	11	N	N
165	20240801	130253	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6390	90	2	1.43	531681980	83805	81.37	6280	6410	6280	8190	4410	6300	6344.28	5.23	0	24214	6413	6356	6303	6246	6193	6385	6275	5000	1890	5000	4660	10	1	100008897	6391	2.73	0.34	12	0.08	2342.00	18893.00	9770	20231018	-34.60	6250	20240725	2.24	8930	-28.44	20240102	6250	2.24	20240725	9770	-34.60	20231018	6250	2.24	20240725	2.84	N	016380	5000	5000 억	5234468	N	N	11	N	N
166	20240801	120253	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6390	90	2	1.43	489469370	77201	74.96	6280	6390	6280	8190	4410	6300	6340.19	5.23	0	23264	6413	6356	6303	6246	6193	6385	6275	5000	1890	5000	4660	10	1	100008897	6391	2.73	0.34	12	0.08	2342.00	18893.00	9770	20231018	-34.60	6250	20240725	2.24	8930	-28.44	20240102	6250	2.24	20240725	9770	-34.60	20231018	6250	2.24	20240725	2.84	N	016380	5000	5000 억	5234468	N	N	11	N	N
167	20240801	110253	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6360	60	2	0.95	421780000	66568	64.64	6280	6370	6280	8190	4410	6300	6336.08	5.23	0	16980	6413	6356	6303	6246	6193	6385	6275	5000	1890	5000	4660	10	1	100008897	6361	2.72	0.34	12	0.07	2342.00	18893.00	9770	20231018	-34.90	6250	20240725	1.76	8930	-28.78	20240102	6250	1.76	20240725	9770	-34.90	20231018	6250	1.76	20240725	2.84	N	016380	5000	5000 억	5234468	N	N	11	N	N
168	20240801	100253	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6340	40	2	0.63	280975880	44369	43.08	6280	6370	6280	8190	4410	6300	6332.71	5.23	0	5856	6413	6356	6303	6246	6193	6385	6275	5000	1890	5000	4660	10	1	100008897	6341	2.71	0.34	12	0.04	2342.00	18893.00	9770	20231018	-35.11	6250	20240725	1.44	8930	-29.00	20240102	6250	1.44	20240725	9770	-35.11	20231018	6250	1.44	20240725	2.84	N	016380	5000	5000 억	5234468	N	N	11	N	N
169	20240801	090249	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6340	40	2	0.63	65097190	10348	10.05	6280	6340	6280	8190	4410	6300	6290.80	5.23	0	549	6413	6356	6303	6246	6193	6385	6275	5000	1890	5000	4660	10	1	100008897	6341	2.71	0.34	12	0.01	2342.00	18893.00	9770	20231018	-35.11	6250	20240725	1.44	8930	-29.00	20240102	6250	1.44	20240725	9770	-35.11	20231018	6250	1.44	20240725	2.84	N	016380	5000	5000 억	5234468	N	N	11	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History