KissMeData/016380/price/prices-20240101.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120321,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7490,60,2,0.81,910463100,121744,40.60,7400,7530,7390,9650,5210,7430,7478.50,6.23,0,16418,7730,7580,7500,7350,7270,7540,7310,5000,2220,5000,5200,10,1,100008897,7491,1.40,0.44,12,0.12,5357.00,16899.00,14180,20230420,-47.18,6760,20231027,10.80,8930,-16.13,20240102,7390,1.35,20240123,14180,-47.18,20230420,6760,10.80,20231027,3.22,N,016380,5000,5000 억,,6230418,N,N,0,N,00,N
20240123,110321,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7500,70,2,0.94,741240320,99213,33.09,7400,7510,7390,9650,5210,7430,7471.20,6.23,0,9408,7730,7580,7500,7350,7270,7540,7310,5000,2220,5000,5200,10,1,100008897,7501,1.40,0.44,12,0.10,5357.00,16899.00,14180,20230420,-47.11,6760,20231027,10.95,8930,-16.01,20240102,7390,1.49,20240123,14180,-47.11,20230420,6760,10.95,20231027,3.22,N,016380,5000,5000 억,,6230418,N,N,0,N,00,N
20240123,100320,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7480,50,2,0.67,477951850,64018,21.35,7400,7510,7390,9650,5210,7430,7465.90,6.23,0,14668,7730,7580,7500,7350,7270,7540,7310,5000,2220,5000,5200,10,1,100008897,7481,1.40,0.44,12,0.06,5357.00,16899.00,14180,20230420,-47.25,6760,20231027,10.65,8930,-16.24,20240102,7390,1.22,20240123,14180,-47.25,20230420,6760,10.65,20231027,3.22,N,016380,5000,5000 억,,6230418,N,N,0,N,00,N
20240123,090320,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7480,50,2,0.67,104890820,14138,4.71,7400,7480,7390,9650,5210,7430,7419.07,6.23,0,6761,7730,7580,7500,7350,7270,7540,7310,5000,2220,5000,5200,10,1,100008897,7481,1.40,0.44,12,0.01,5357.00,16899.00,14180,20230420,-47.25,6760,20231027,10.65,8930,-16.24,20240102,7390,1.22,20240123,14180,-47.25,20230420,6760,10.65,20231027,3.22,N,016380,5000,5000 억,,6230418,N,N,0,N,00,N
20240119,160318,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7560,70,2,0.93,2566680510,337582,98.89,7540,7740,7520,9730,5250,7490,7603.22,6.22,0,13965,7723,7606,7533,7416,7343,7570,7380,5000,2240,5000,5240,10,1,100008897,7561,1.41,0.45,12,0.34,5357.00,16899.00,14180,20230420,-46.69,6760,20231027,11.83,8930,-15.34,20240102,7460,1.34,20240118,14180,-46.69,20230420,6760,11.83,20231027,3.21,N,016380,5000,5000 억,,6223813,N,N,213,N,00,N
20240119,150319,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7560,70,2,0.93,2365870460,311016,91.11,7540,7740,7520,9730,5250,7490,7606.91,6.22,0,361,7723,7606,7533,7416,7343,7570,7380,5000,2240,5000,5240,10,1,100008897,7561,1.41,0.45,12,0.31,5357.00,16899.00,14180,20230420,-46.69,6760,20231027,11.83,8930,-15.34,20240102,7460,1.34,20240118,14180,-46.69,20230420,6760,11.83,20231027,3.21,N,016380,5000,5000 억,,6223813,N,N,68,N,00,N
20240119,140317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7570,80,2,1.07,2089809140,274459,80.40,7540,7740,7520,9730,5250,7490,7614.29,6.22,0,303,7723,7606,7533,7416,7343,7570,7380,5000,2240,5000,5240,10,1,100008897,7571,1.41,0.45,12,0.27,5357.00,16899.00,14180,20230420,-46.61,6760,20231027,11.98,8930,-15.23,20240102,7460,1.47,20240118,14180,-46.61,20230420,6760,11.98,20231027,3.21,N,016380,5000,5000 억,,6223813,N,N,68,N,00,N
20240119,130319,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7560,70,2,0.93,1837044120,241051,70.61,7540,7740,7520,9730,5250,7490,7620.98,6.22,0,7559,7723,7606,7533,7416,7343,7570,7380,5000,2240,5000,5240,10,1,100008897,7561,1.41,0.45,12,0.24,5357.00,16899.00,14180,20230420,-46.69,6760,20231027,11.83,8930,-15.34,20240102,7460,1.34,20240118,14180,-46.69,20230420,6760,11.83,20231027,3.21,N,016380,5000,5000 억,,6223813,N,N,68,N,00,N
20240119,120320,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7590,100,2,1.34,1559128170,204204,59.82,7540,7740,7540,9730,5250,7490,7635.15,6.22,0,15836,7723,7606,7533,7416,7343,7570,7380,5000,2240,5000,5240,10,1,100008897,7591,1.42,0.45,12,0.20,5357.00,16899.00,14180,20230420,-46.47,6760,20231027,12.28,8930,-15.01,20240102,7460,1.74,20240118,14180,-46.47,20230420,6760,12.28,20231027,3.21,N,016380,5000,5000 억,,6223813,N,N,68,N,00,N
20240119,110319,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7590,100,2,1.34,1315493950,172033,50.40,7540,7740,7540,9730,5250,7490,7646.75,6.22,0,13162,7723,7606,7533,7416,7343,7570,7380,5000,2240,5000,5240,10,1,100008897,7591,1.42,0.45,12,0.17,5357.00,16899.00,14180,20230420,-46.47,6760,20231027,12.28,8930,-15.01,20240102,7460,1.74,20240118,14180,-46.47,20230420,6760,12.28,20231027,3.21,N,016380,5000,5000 억,,6223813,N,N,68,N,00,N
20240119,100323,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7660,170,2,2.27,1014711480,132546,38.83,7540,7740,7540,9730,5250,7490,7655.54,6.22,0,24544,7723,7606,7533,7416,7343,7570,7380,5000,2240,5000,5240,10,1,100008897,7661,1.43,0.45,12,0.13,5357.00,16899.00,14180,20230420,-45.98,6760,20231027,13.31,8930,-14.22,20240102,7460,2.68,20240118,14180,-45.98,20230420,6760,13.31,20231027,3.21,N,016380,5000,5000 억,,6223813,N,N,68,N,00,N
20240119,090318,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7600,110,2,1.47,82527780,10898,3.19,7540,7630,7540,9730,5250,7490,7572.75,6.22,0,7270,7723,7606,7533,7416,7343,7570,7380,5000,2240,5000,5240,10,1,100008897,7601,1.42,0.45,12,0.01,5357.00,16899.00,14180,20230420,-46.40,6760,20231027,12.43,8930,-14.89,20240102,7460,1.88,20240118,14180,-46.40,20230420,6760,12.43,20231027,3.21,N,016380,5000,5000 억,,6223813,N,N,68,N,00,N
20240118,160318,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7490,-90,5,-1.19,2549903040,338214,82.46,7540,7650,7460,9850,5310,7580,7539.39,6.26,0,-41011,7773,7676,7603,7506,7433,7640,7470,5000,2270,5000,5300,10,1,100008897,7491,1.40,0.44,12,0.34,5357.00,16899.00,14180,20230420,-47.18,6760,20231027,10.80,8930,-16.13,20240102,7460,0.40,20240118,14180,-47.18,20230420,6760,10.80,20231027,3.21,N,016380,5000,5000 억,,6260964,N,N,68,N,00,N
20240118,150318,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7520,-60,5,-0.79,2355409330,312265,76.14,7540,7650,7460,9850,5310,7580,7542.98,6.26,0,-42048,7773,7676,7603,7506,7433,7640,7470,5000,2270,5000,5300,10,1,100008897,7521,1.40,0.44,12,0.31,5357.00,16899.00,14180,20230420,-46.97,6760,20231027,11.24,8930,-15.79,20240102,7460,0.80,20240118,14180,-46.97,20230420,6760,11.24,20231027,3.21,N,016380,5000,5000 억,,6260964,N,N,551,N,00,N
20240118,140319,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7480,-100,5,-1.32,2025048130,268187,65.39,7540,7650,7460,9850,5310,7580,7550.88,6.26,0,-46839,7773,7676,7603,7506,7433,7640,7470,5000,2270,5000,5300,10,1,100008897,7481,1.40,0.44,12,0.27,5357.00,16899.00,14180,20230420,-47.25,6760,20231027,10.65,8930,-16.24,20240102,7460,0.27,20240118,14180,-47.25,20230420,6760,10.65,20231027,3.21,N,016380,5000,5000 억,,6260964,N,N,551,N,00,N
20240118,130319,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7550,-30,5,-0.40,1404950280,185494,45.23,7540,7650,7500,9850,5310,7580,7574.10,6.26,0,-11664,7773,7676,7603,7506,7433,7640,7470,5000,2270,5000,5300,10,1,100008897,7551,1.41,0.45,12,0.19,5357.00,16899.00,14180,20230420,-46.76,6760,20231027,11.69,8930,-15.45,20240102,7500,0.67,20240118,14180,-46.76,20230420,6760,11.69,20231027,3.21,N,016380,5000,5000 억,,6260964,N,N,551,N,00,N
20240118,120319,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7540,-40,5,-0.53,1150394690,151707,36.99,7540,7650,7510,9850,5310,7580,7583.00,6.26,0,-5637,7773,7676,7603,7506,7433,7640,7470,5000,2270,5000,5300,10,1,100008897,7541,1.41,0.45,12,0.15,5357.00,16899.00,14180,20230420,-46.83,6760,20231027,11.54,8930,-15.57,20240102,7510,0.40,20240118,14180,-46.83,20230420,6760,11.54,20231027,3.21,N,016380,5000,5000 억,,6260964,N,N,551,N,00,N
20240118,110320,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7580,0,3,0.00,825692220,108692,26.50,7540,7650,7510,9850,5310,7580,7596.62,6.26,0,8713,7773,7676,7603,7506,7433,7640,7470,5000,2270,5000,5300,10,1,100008897,7581,1.41,0.45,12,0.11,5357.00,16899.00,14180,20230420,-46.54,6760,20231027,12.13,8930,-15.12,20240102,7510,0.93,20240118,14180,-46.54,20230420,6760,12.13,20231027,3.21,N,016380,5000,5000 억,,6260964,N,N,551,N,00,N
20240118,100318,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7630,50,2,0.66,640113730,84258,20.54,7540,7650,7510,9850,5310,7580,7597.07,6.26,0,15631,7773,7676,7603,7506,7433,7640,7470,5000,2270,5000,5300,10,1,100008897,7631,1.42,0.45,12,0.08,5357.00,16899.00,14180,20230420,-46.19,6760,20231027,12.87,8930,-14.56,20240102,7510,1.60,20240118,14180,-46.19,20230420,6760,12.87,20231027,3.21,N,016380,5000,5000 억,,6260964,N,N,551,N,00,N
20240118,090317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7580,0,3,0.00,68879310,9115,2.22,7540,7590,7540,9850,5310,7580,7556.70,6.26,0,2268,7773,7676,7603,7506,7433,7640,7470,5000,2270,5000,5300,10,1,100008897,7581,1.41,0.45,12,0.01,5357.00,16899.00,14180,20230420,-46.54,6760,20231027,12.13,8930,-15.12,20240102,7530,0.66,20240117,14180,-46.54,20230420,6760,12.13,20231027,3.21,N,016380,5000,5000 억,,6260964,N,N,551,N,00,N
20240117,160317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7580,-130,5,-1.69,3077531630,405612,117.18,7660,7700,7530,10020,5400,7710,7587.37,6.25,0,7689,7863,7786,7703,7626,7543,7825,7665,5000,2310,5000,5390,10,1,100008897,7581,1.41,0.45,12,0.41,5357.00,16899.00,14180,20230420,-46.54,6760,20231027,12.13,8930,-15.12,20240102,7530,0.66,20240117,14180,-46.54,20230420,6760,12.13,20231027,3.21,N,016380,5000,5000 억,,6251564,N,N,551,N,00,N
20240117,150319,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7560,-150,5,-1.95,2878201190,379318,109.58,7660,7700,7530,10020,5400,7710,7587.81,6.25,0,1890,7863,7786,7703,7626,7543,7825,7665,5000,2310,5000,5390,10,1,100008897,7561,1.41,0.45,12,0.38,5357.00,16899.00,14180,20230420,-46.69,6760,20231027,11.83,8930,-15.34,20240102,7530,0.40,20240117,14180,-46.69,20230420,6760,11.83,20231027,3.21,N,016380,5000,5000 억,,6251564,N,N,310,N,00,N
20240117,140317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7590,-120,5,-1.56,2684634780,353748,102.19,7660,7700,7530,10020,5400,7710,7589.10,6.25,0,-1808,7863,7786,7703,7626,7543,7825,7665,5000,2310,5000,5390,10,1,100008897,7591,1.42,0.45,12,0.35,5357.00,16899.00,14180,20230420,-46.47,6760,20231027,12.28,8930,-15.01,20240102,7530,0.80,20240117,14180,-46.47,20230420,6760,12.28,20231027,3.21,N,016380,5000,5000 억,,6251564,N,N,310,N,00,N
20240117,130317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7550,-160,5,-2.08,2378703840,313297,90.51,7660,7700,7540,10020,5400,7710,7592.47,6.25,0,-14848,7863,7786,7703,7626,7543,7825,7665,5000,2310,5000,5390,10,1,100008897,7551,1.41,0.45,12,0.31,5357.00,16899.00,14180,20230420,-46.76,6760,20231027,11.69,8930,-15.45,20240102,7540,0.13,20240117,14180,-46.76,20230420,6760,11.69,20231027,3.21,N,016380,5000,5000 억,,6251564,N,N,310,N,00,N
20240117,120318,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7570,-140,5,-1.82,1794421640,235939,68.16,7660,7700,7560,10020,5400,7710,7605.42,6.25,0,-20209,7863,7786,7703,7626,7543,7825,7665,5000,2310,5000,5390,10,1,100008897,7571,1.41,0.45,12,0.24,5357.00,16899.00,14180,20230420,-46.61,6760,20231027,11.98,8930,-15.23,20240102,7560,0.13,20240117,14180,-46.61,20230420,6760,11.98,20231027,3.21,N,016380,5000,5000 억,,6251564,N,N,310,N,00,N
20240117,110319,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7610,-100,5,-1.30,1426857200,187443,54.15,7660,7700,7570,10020,5400,7710,7612.19,6.25,0,-16640,7863,7786,7703,7626,7543,7825,7665,5000,2310,5000,5390,10,1,100008897,7611,1.42,0.45,12,0.19,5357.00,16899.00,14180,20230420,-46.33,6760,20231027,12.57,8930,-14.78,20240102,7570,0.53,20240117,14180,-46.33,20230420,6760,12.57,20231027,3.21,N,016380,5000,5000 억,,6251564,N,N,310,N,00,N
20240117,100317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7620,-90,5,-1.17,944913260,124027,35.83,7660,7700,7570,10020,5400,7710,7618.57,6.25,0,-36504,7863,7786,7703,7626,7543,7825,7665,5000,2310,5000,5390,10,1,100008897,7621,1.42,0.45,12,0.12,5357.00,16899.00,14180,20230420,-46.26,6760,20231027,12.72,8930,-14.67,20240102,7570,0.66,20240117,14180,-46.26,20230420,6760,12.72,20231027,3.21,N,016380,5000,5000 억,,6251564,N,N,310,N,00,N
20240117,090317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7670,-40,5,-0.52,36389430,4748,1.37,7660,7690,7660,10020,5400,7710,7663.63,6.25,0,-1625,7863,7786,7703,7626,7543,7825,7665,5000,2310,5000,5390,10,1,100008897,7671,1.43,0.45,12,0.00,5357.00,16899.00,14180,20230420,-45.91,6760,20231027,13.46,8930,-14.11,20240102,7620,0.66,20240116,14180,-45.91,20230420,6760,13.46,20231027,3.21,N,016380,5000,5000 억,,6251564,N,N,310,N,00,N
20240116,160316,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7710,-50,5,-0.64,2614797270,339786,82.54,7640,7780,7620,10080,5440,7760,7695.42,6.27,0,-33450,7920,7840,7740,7660,7560,7790,7610,5000,2320,5000,5430,10,1,100008897,7711,1.44,0.46,12,0.34,5357.00,16899.00,14180,20230420,-45.63,6760,20231027,14.05,8930,-13.66,20240102,7620,1.18,20240116,14180,-45.63,20230420,6760,14.05,20231027,3.22,N,016380,5000,5000 억,,6271742,N,N,310,N,00,N
20240116,150317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7710,-50,5,-0.64,2341345730,304283,73.92,7640,7780,7620,10080,5440,7760,7694.63,6.27,0,-31035,7920,7840,7740,7660,7560,7790,7610,5000,2320,5000,5430,10,1,100008897,7711,1.44,0.46,12,0.30,5357.00,16899.00,14180,20230420,-45.63,6760,20231027,14.05,8930,-13.66,20240102,7620,1.18,20240116,14180,-45.63,20230420,6760,14.05,20231027,3.22,N,016380,5000,5000 억,,6271742,N,N,215,N,00,N
20240116,140317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7740,-20,5,-0.26,2053644720,267023,64.87,7640,7780,7620,10080,5440,7760,7690.89,6.27,0,-17591,7920,7840,7740,7660,7560,7790,7610,5000,2320,5000,5430,10,1,100008897,7741,1.44,0.46,12,0.27,5357.00,16899.00,14180,20230420,-45.42,6760,20231027,14.50,8930,-13.33,20240102,7620,1.57,20240116,14180,-45.42,20230420,6760,14.50,20231027,3.22,N,016380,5000,5000 억,,6271742,N,N,215,N,00,N
20240116,130317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7730,-30,5,-0.39,1836988180,239017,58.06,7640,7780,7620,10080,5440,7760,7685.60,6.27,0,-9544,7920,7840,7740,7660,7560,7790,7610,5000,2320,5000,5430,10,1,100008897,7731,1.44,0.46,12,0.24,5357.00,16899.00,14180,20230420,-45.49,6760,20231027,14.35,8930,-13.44,20240102,7620,1.44,20240116,14180,-45.49,20230420,6760,14.35,20231027,3.22,N,016380,5000,5000 억,,6271742,N,N,215,N,00,N
20240116,120317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7700,-60,5,-0.77,1605740470,209062,50.79,7640,7770,7620,10080,5440,7760,7680.69,6.27,0,-11318,7920,7840,7740,7660,7560,7790,7610,5000,2320,5000,5430,10,1,100008897,7701,1.44,0.46,12,0.21,5357.00,16899.00,14180,20230420,-45.70,6760,20231027,13.91,8930,-13.77,20240102,7620,1.05,20240116,14180,-45.70,20230420,6760,13.91,20231027,3.22,N,016380,5000,5000 억,,6271742,N,N,215,N,00,N
20240116,110316,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7690,-70,5,-0.90,1258330630,164111,39.87,7640,7760,7620,10080,5440,7760,7667.56,6.27,0,-6231,7920,7840,7740,7660,7560,7790,7610,5000,2320,5000,5430,10,1,100008897,7691,1.44,0.46,12,0.16,5357.00,16899.00,14180,20230420,-45.77,6760,20231027,13.76,8930,-13.89,20240102,7620,0.92,20240116,14180,-45.77,20230420,6760,13.76,20231027,3.22,N,016380,5000,5000 억,,6271742,N,N,215,N,00,N
20240116,100316,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7650,-110,5,-1.42,732871110,95373,23.17,7640,7760,7630,10080,5440,7760,7684.26,6.27,0,-23918,7920,7840,7740,7660,7560,7790,7610,5000,2320,5000,5430,10,1,100008897,7651,1.43,0.45,12,0.10,5357.00,16899.00,14180,20230420,-46.05,6760,20231027,13.17,8930,-14.33,20240102,7630,0.26,20240116,14180,-46.05,20230420,6760,13.17,20231027,3.22,N,016380,5000,5000 억,,6271742,N,N,215,N,00,N
20240116,090315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7690,-70,5,-0.90,87937710,11474,2.79,7640,7710,7640,10080,5440,7760,7664.08,6.27,0,1879,7920,7840,7740,7660,7560,7790,7610,5000,2320,5000,5430,10,1,100008897,7691,1.44,0.46,12,0.01,5357.00,16899.00,14180,20230420,-45.77,6760,20231027,13.76,8930,-13.89,20240102,7640,0.65,20240116,14180,-45.77,20230420,6760,13.76,20231027,3.22,N,016380,5000,5000 억,,6271742,N,N,215,N,00,N
20240115,160316,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7760,-10,5,-0.13,3121547520,404975,109.68,7780,7820,7640,10100,5440,7770,7707.83,6.26,-132,23295,7970,7870,7790,7690,7610,7830,7650,5000,2330,5000,5430,10,1,100008897,7761,1.45,0.46,12,0.40,5357.00,16899.00,14180,20230420,-45.28,6760,20231027,14.79,8930,-13.10,20240102,7640,1.57,20240115,14180,-45.28,20230420,6760,14.79,20231027,3.18,N,016380,5000,5000 억,,6261787,N,N,215,N,00,N
20240115,150317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7690,-80,5,-1.03,2786619600,361616,97.93,7780,7820,7640,10100,5440,7770,7706.02,6.26,-132,20521,7970,7870,7790,7690,7610,7830,7650,5000,2330,5000,5430,10,1,100008897,7691,1.44,0.46,12,0.36,5357.00,16899.00,14180,20230420,-45.77,6760,20231027,13.76,8930,-13.89,20240102,7640,0.65,20240115,14180,-45.77,20230420,6760,13.76,20231027,3.18,N,016380,5000,5000 억,,6261787,N,N,1249,N,00,N
20240115,140317,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7680,-90,5,-1.16,2481409900,321879,87.17,7780,7820,7640,10100,5440,7770,7709.14,6.26,-132,20237,7970,7870,7790,7690,7610,7830,7650,5000,2330,5000,5430,10,1,100008897,7681,1.43,0.45,12,0.32,5357.00,16899.00,14180,20230420,-45.84,6760,20231027,13.61,8930,-14.00,20240102,7640,0.52,20240115,14180,-45.84,20230420,6760,13.61,20231027,3.18,N,016380,5000,5000 억,,6261787,N,N,1249,N,00,N
20240115,130316,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7680,-90,5,-1.16,2086525430,270440,73.24,7780,7820,7640,10100,5440,7770,7715.30,6.26,-132,2662,7970,7870,7790,7690,7610,7830,7650,5000,2330,5000,5430,10,1,100008897,7681,1.43,0.45,12,0.27,5357.00,16899.00,14180,20230420,-45.84,6760,20231027,13.61,8930,-14.00,20240102,7640,0.52,20240115,14180,-45.84,20230420,6760,13.61,20231027,3.18,N,016380,5000,5000 억,,6261787,N,N,1249,N,00,N
20240115,120315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7700,-70,5,-0.90,1802646670,233493,63.23,7780,7820,7640,10100,5440,7770,7720.34,6.26,-132,-525,7970,7870,7790,7690,7610,7830,7650,5000,2330,5000,5430,10,1,100008897,7701,1.44,0.46,12,0.23,5357.00,16899.00,14180,20230420,-45.70,6760,20231027,13.91,8930,-13.77,20240102,7640,0.79,20240115,14180,-45.70,20230420,6760,13.91,20231027,3.18,N,016380,5000,5000 억,,6261787,N,N,1249,N,00,N
20240115,110315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7690,-80,5,-1.03,1408644120,182111,49.32,7780,7820,7650,10100,5440,7770,7735.08,6.26,-132,-8416,7970,7870,7790,7690,7610,7830,7650,5000,2330,5000,5430,10,1,100008897,7691,1.44,0.46,12,0.18,5357.00,16899.00,14180,20230420,-45.77,6760,20231027,13.76,8930,-13.89,20240102,7650,0.52,20240115,14180,-45.77,20230420,6760,13.76,20231027,3.18,N,016380,5000,5000 억,,6261787,N,N,1249,N,00,N
20240115,100315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7790,20,2,0.26,556257460,71509,19.37,7780,7820,7730,10100,5440,7770,7778.85,6.26,-132,-7706,7970,7870,7790,7690,7610,7830,7650,5000,2330,5000,5430,10,1,100008897,7791,1.45,0.46,12,0.07,5357.00,16899.00,14180,20230420,-45.06,6760,20231027,15.24,8930,-12.77,20240102,7710,1.04,20240112,14180,-45.06,20230420,6760,15.24,20231027,3.18,N,016380,5000,5000 억,,6261787,N,N,1249,N,00,N
20240115,090315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7760,-10,5,-0.13,45135070,5815,1.57,7780,7790,7740,10100,5440,7770,7761.83,6.26,-132,-3978,7970,7870,7790,7690,7610,7830,7650,5000,2330,5000,5430,10,1,100008897,7761,1.45,0.46,12,0.01,5357.00,16899.00,14180,20230420,-45.28,6760,20231027,14.79,8930,-13.10,20240102,7710,0.65,20240112,14180,-45.28,20230420,6760,14.79,20231027,3.18,N,016380,5000,5000 억,,6261787,N,N,1249,N,00,N
20240112,160315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7770,-50,5,-0.64,2855198440,366456,78.16,7830,7890,7710,10160,5480,7820,7791.53,6.25,-9774,19190,8126,7972,7886,7732,7646,7930,7690,5000,2340,5000,5470,10,1,100008897,7771,1.45,0.46,12,0.37,5357.00,16899.00,14180,20230420,-45.20,6760,20231027,14.94,8930,-12.99,20240102,7710,0.78,20240112,14180,-45.20,20230420,6760,14.94,20231027,3.17,N,016380,5000,5000 억,,6251313,N,N,1249,N,00,N
20240112,150315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7780,-40,5,-0.51,2577502400,330723,70.54,7830,7890,7710,10160,5480,7820,7793.50,6.25,-9774,5251,8126,7972,7886,7732,7646,7930,7690,5000,2340,5000,5470,10,1,100008897,7781,1.45,0.46,12,0.33,5357.00,16899.00,14180,20230420,-45.13,6760,20231027,15.09,8930,-12.88,20240102,7710,0.91,20240112,14180,-45.13,20230420,6760,15.09,20231027,3.17,N,016380,5000,5000 억,,6251313,N,N,152,N,00,N
20240112,140315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7790,-30,5,-0.38,2431230160,311947,66.54,7830,7890,7710,10160,5480,7820,7793.69,6.25,-9774,5554,8126,7972,7886,7732,7646,7930,7690,5000,2340,5000,5470,10,1,100008897,7791,1.45,0.46,12,0.31,5357.00,16899.00,14180,20230420,-45.06,6760,20231027,15.24,8930,-12.77,20240102,7710,1.04,20240112,14180,-45.06,20230420,6760,15.24,20231027,3.17,N,016380,5000,5000 억,,6251313,N,N,152,N,00,N
20240112,130314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7800,-20,5,-0.26,1941394910,248773,53.06,7830,7890,7710,10160,5480,7820,7803.85,6.25,-9774,-6725,8126,7972,7886,7732,7646,7930,7690,5000,2340,5000,5470,10,1,100008897,7801,1.46,0.46,12,0.25,5357.00,16899.00,14180,20230420,-44.99,6760,20231027,15.38,8930,-12.65,20240102,7710,1.17,20240112,14180,-44.99,20230420,6760,15.38,20231027,3.17,N,016380,5000,5000 억,,6251313,N,N,152,N,00,N
20240112,120315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7840,20,2,0.26,1753801100,224727,47.93,7830,7890,7710,10160,5480,7820,7804.10,6.25,-9774,-1710,8126,7972,7886,7732,7646,7930,7690,5000,2340,5000,5470,10,1,100008897,7841,1.46,0.46,12,0.22,5357.00,16899.00,14180,20230420,-44.71,6760,20231027,15.98,8930,-12.21,20240102,7710,1.69,20240112,14180,-44.71,20230420,6760,15.98,20231027,3.17,N,016380,5000,5000 억,,6251313,N,N,152,N,00,N
20240112,110314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7880,60,2,0.77,1573642460,201798,43.04,7830,7890,7710,10160,5480,7820,7798.05,6.25,-9774,7296,8126,7972,7886,7732,7646,7930,7690,5000,2340,5000,5470,10,1,100008897,7881,1.47,0.47,12,0.20,5357.00,16899.00,14180,20230420,-44.43,6760,20231027,16.57,8930,-11.76,20240102,7710,2.20,20240112,14180,-44.43,20230420,6760,16.57,20231027,3.17,N,016380,5000,5000 억,,6251313,N,N,152,N,00,N
20240112,100315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7790,-30,5,-0.38,1131168810,145249,30.98,7830,7860,7710,10160,5480,7820,7787.68,6.25,-9774,10352,8126,7972,7886,7732,7646,7930,7690,5000,2340,5000,5470,10,1,100008897,7791,1.45,0.46,12,0.15,5357.00,16899.00,14180,20230420,-45.06,6760,20231027,15.24,8930,-12.77,20240102,7710,1.04,20240112,14180,-45.06,20230420,6760,15.24,20231027,3.17,N,016380,5000,5000 억,,6251313,N,N,152,N,00,N
20240112,090314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7820,0,3,0.00,263570240,33663,7.18,7830,7860,7810,10160,5480,7820,7829.82,6.25,-9774,9844,8126,7972,7886,7732,7646,7930,7690,5000,2340,5000,5470,10,1,100008897,7821,1.46,0.46,12,0.03,5357.00,16899.00,14180,20230420,-44.85,6760,20231027,15.68,8930,-12.43,20240102,7800,0.26,20240111,14180,-44.85,20230420,6760,15.68,20231027,3.17,N,016380,5000,5000 억,,6251313,N,N,152,N,00,N
20240111,160313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7820,-110,5,-1.39,3620284090,458382,136.64,7940,8040,7800,10300,5560,7930,7898.37,6.29,-10016,-58368,8210,8070,7990,7850,7770,8030,7810,5000,2370,5000,5550,10,1,100008897,7821,1.46,0.46,12,0.46,5357.00,16899.00,14180,20230420,-44.85,6760,20231027,15.68,8930,-12.43,20240102,7800,0.26,20240111,14180,-44.85,20230420,6760,15.68,20231027,3.18,N,016380,5000,5000 억,,6288798,N,N,152,N,00,N
20240111,150315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7880,-50,5,-0.63,3230257130,408600,121.80,7940,8040,7800,10300,5560,7930,7905.67,6.29,-10016,-38909,8210,8070,7990,7850,7770,8030,7810,5000,2370,5000,5550,10,1,100008897,7881,1.47,0.47,12,0.41,5357.00,16899.00,14180,20230420,-44.43,6760,20231027,16.57,8930,-11.76,20240102,7800,1.03,20240111,14180,-44.43,20230420,6760,16.57,20231027,3.18,N,016380,5000,5000 억,,6288798,N,N,127,N,00,N
20240111,140314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7820,-110,5,-1.39,2824681510,356910,106.39,7940,8040,7800,10300,5560,7930,7914.27,6.29,-10016,-40320,8210,8070,7990,7850,7770,8030,7810,5000,2370,5000,5550,10,1,100008897,7821,1.46,0.46,12,0.36,5357.00,16899.00,14180,20230420,-44.85,6760,20231027,15.68,8930,-12.43,20240102,7800,0.26,20240111,14180,-44.85,20230420,6760,15.68,20231027,3.18,N,016380,5000,5000 억,,6288798,N,N,127,N,00,N
20240111,130313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7860,-70,5,-0.88,2283070960,287743,85.77,7940,8040,7810,10300,5560,7930,7934.41,6.29,-10016,-29099,8210,8070,7990,7850,7770,8030,7810,5000,2370,5000,5550,10,1,100008897,7861,1.47,0.47,12,0.29,5357.00,16899.00,14180,20230420,-44.57,6760,20231027,16.27,8930,-11.98,20240102,7810,0.64,20240111,14180,-44.57,20230420,6760,16.27,20231027,3.18,N,016380,5000,5000 억,,6288798,N,N,127,N,00,N
20240111,120314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7940,10,2,0.13,1445710910,181496,54.10,7940,8040,7880,10300,5560,7930,7965.52,6.29,-10016,-11384,8210,8070,7990,7850,7770,8030,7810,5000,2370,5000,5550,10,1,100008897,7941,1.48,0.47,12,0.18,5357.00,16899.00,14180,20230420,-44.01,6760,20231027,17.46,8930,-11.09,20240102,7880,0.76,20240111,14180,-44.01,20230420,6760,17.46,20231027,3.18,N,016380,5000,5000 억,,6288798,N,N,127,N,00,N
20240111,110315,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7950,20,2,0.25,1239001490,155475,46.35,7940,8040,7880,10300,5560,7930,7969.14,6.29,-10016,-2655,8210,8070,7990,7850,7770,8030,7810,5000,2370,5000,5550,10,1,100008897,7951,1.48,0.47,12,0.16,5357.00,16899.00,14180,20230420,-43.94,6760,20231027,17.60,8930,-10.97,20240102,7880,0.89,20240111,14180,-43.94,20230420,6760,17.60,20231027,3.18,N,016380,5000,5000 억,,6288798,N,N,127,N,00,N
20240111,100314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7980,50,2,0.63,812909940,101872,30.37,7940,8040,7880,10300,5560,7930,7979.72,6.29,-10016,1982,8210,8070,7990,7850,7770,8030,7810,5000,2370,5000,5550,10,1,100008897,7981,1.49,0.47,12,0.10,5357.00,16899.00,14180,20230420,-43.72,6760,20231027,18.05,8930,-10.64,20240102,7880,1.27,20240111,14180,-43.72,20230420,6760,18.05,20231027,3.18,N,016380,5000,5000 억,,6288798,N,N,127,N,00,N
20240111,090313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7990,60,2,0.76,204384440,25632,7.64,7940,8040,7880,10300,5560,7930,7973.80,6.29,-10016,7414,8210,8070,7990,7850,7770,8030,7810,5000,2370,5000,5550,10,1,100008897,7991,1.49,0.47,12,0.03,5357.00,16899.00,14180,20230420,-43.65,6760,20231027,18.20,8930,-10.53,20240102,7880,1.40,20240111,14180,-43.65,20230420,6760,18.20,20231027,3.18,N,016380,5000,5000 억,,6288798,N,N,127,N,00,N
20240110,160312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7930,-170,5,-2.10,2655369570,331967,79.72,8070,8130,7910,10530,5670,8100,7999.04,6.34,-10567,-50215,8306,8202,8096,7992,7886,8150,7940,5000,2430,5000,5670,10,1,100008897,7931,1.48,0.47,12,0.33,5357.00,16899.00,14180,20230420,-44.08,6760,20231027,17.31,8930,-11.20,20240102,7910,0.25,20240110,14180,-44.08,20230420,6760,17.31,20231027,3.16,N,016380,5000,5000 억,,6340864,N,N,127,N,00,N
20240110,150312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7970,-130,5,-1.60,2399483060,299732,71.98,8070,8130,7920,10530,5670,8100,8005.43,6.34,-10567,-51560,8306,8202,8096,7992,7886,8150,7940,5000,2430,5000,5670,10,1,100008897,7971,1.49,0.47,12,0.30,5357.00,16899.00,14180,20230420,-43.79,6760,20231027,17.90,8930,-10.75,20240102,7920,0.63,20240110,14180,-43.79,20230420,6760,17.90,20231027,3.16,N,016380,5000,5000 억,,6340864,N,N,185,N,00,N
20240110,140314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7980,-120,5,-1.48,1716507580,213877,51.36,8070,8130,7980,10530,5670,8100,8025.67,6.34,-10567,-45039,8306,8202,8096,7992,7886,8150,7940,5000,2430,5000,5670,10,1,100008897,7981,1.49,0.47,12,0.21,5357.00,16899.00,14180,20230420,-43.72,6760,20231027,18.05,8930,-10.64,20240102,7980,0.00,20240110,14180,-43.72,20230420,6760,18.05,20231027,3.16,N,016380,5000,5000 억,,6340864,N,N,185,N,00,N
20240110,130313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8010,-90,5,-1.11,1448791970,180384,43.32,8070,8130,7990,10530,5670,8100,8031.71,6.34,-10567,-40073,8306,8202,8096,7992,7886,8150,7940,5000,2430,5000,5670,10,1,100008897,8011,1.50,0.47,12,0.18,5357.00,16899.00,14180,20230420,-43.51,6760,20231027,18.49,8930,-10.30,20240102,7990,0.25,20240110,14180,-43.51,20230420,6760,18.49,20231027,3.16,N,016380,5000,5000 억,,6340864,N,N,185,N,00,N
20240110,120313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8010,-90,5,-1.11,1155751020,143757,34.52,8070,8130,7990,10530,5670,8100,8039.61,6.34,-10567,-29484,8306,8202,8096,7992,7886,8150,7940,5000,2430,5000,5670,10,1,100008897,8011,1.50,0.47,12,0.14,5357.00,16899.00,14180,20230420,-43.51,6760,20231027,18.49,8930,-10.30,20240102,7990,0.25,20240110,14180,-43.51,20230420,6760,18.49,20231027,3.16,N,016380,5000,5000 억,,6340864,N,N,185,N,00,N
20240110,110313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8030,-70,5,-0.86,803299750,99790,23.96,8070,8130,7990,10530,5670,8100,8049.90,6.34,-10567,-17794,8306,8202,8096,7992,7886,8150,7940,5000,2430,5000,5670,10,1,100008897,8031,1.50,0.48,12,0.10,5357.00,16899.00,14180,20230420,-43.37,6760,20231027,18.79,8930,-10.08,20240102,7990,0.50,20240110,14180,-43.37,20230420,6760,18.79,20231027,3.16,N,016380,5000,5000 억,,6340864,N,N,185,N,00,N
20240110,100313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8020,-80,5,-0.99,470948350,58362,14.02,8070,8130,8020,10530,5670,8100,8069.43,6.34,-10567,-15910,8306,8202,8096,7992,7886,8150,7940,5000,2430,5000,5670,10,1,100008897,8021,1.50,0.47,12,0.06,5357.00,16899.00,14180,20230420,-43.44,6760,20231027,18.64,8930,-10.19,20240102,7990,0.38,20240109,14180,-43.44,20230420,6760,18.64,20231027,3.16,N,016380,5000,5000 억,,6340864,N,N,185,N,00,N
20240110,090312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8070,-30,5,-0.37,28802370,3569,0.86,8070,8090,8060,10530,5670,8100,8070.11,6.34,-10567,-580,8306,8202,8096,7992,7886,8150,7940,5000,2430,5000,5670,10,1,100008897,8071,1.51,0.48,12,0.00,5357.00,16899.00,14180,20230420,-43.09,6760,20231027,19.38,8930,-9.63,20240102,7990,1.00,20240109,14180,-43.09,20230420,6760,19.38,20231027,3.16,N,016380,5000,5000 억,,6340864,N,N,185,N,00,N
20240109,160312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8100,-10,5,-0.12,3348770930,415045,115.62,8200,8200,7990,10540,5680,8110,8068.36,6.30,-2724,-13774,8376,8242,8176,8042,7976,8210,8010,5000,2430,5000,5670,10,1,100008897,8101,1.51,0.48,12,0.42,5357.00,16899.00,14180,20230420,-42.88,6760,20231027,19.82,8930,-9.29,20240102,7990,1.38,20240109,14180,-42.88,20230420,6760,19.82,20231027,3.14,N,016380,5000,5000 억,,6296630,N,N,185,N,00,N
20240109,150313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8060,-50,5,-0.62,3093428970,383479,106.83,8200,8200,7990,10540,5680,8110,8066.75,6.30,-2724,-11011,8376,8242,8176,8042,7976,8210,8010,5000,2430,5000,5670,10,1,100008897,8061,1.50,0.48,12,0.38,5357.00,16899.00,14180,20230420,-43.16,6760,20231027,19.23,8930,-9.74,20240102,7990,0.88,20240109,14180,-43.16,20230420,6760,19.23,20231027,3.14,N,016380,5000,5000 억,,6296630,N,N,513,N,00,N
20240109,140312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8000,-110,5,-1.36,2779508480,344473,95.96,8200,8200,7990,10540,5680,8110,8068.87,6.30,-2724,-10490,8376,8242,8176,8042,7976,8210,8010,5000,2430,5000,5670,10,1,100008897,8001,1.49,0.47,12,0.34,5357.00,16899.00,14180,20230420,-43.58,6760,20231027,18.34,8930,-10.41,20240102,7990,0.13,20240109,14180,-43.58,20230420,6760,18.34,20231027,3.14,N,016380,5000,5000 억,,6296630,N,N,513,N,00,N
20240109,130312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8030,-80,5,-0.99,2094555500,258975,72.14,8200,8200,8030,10540,5680,8110,8087.87,6.30,-2724,-28784,8376,8242,8176,8042,7976,8210,8010,5000,2430,5000,5670,10,1,100008897,8031,1.50,0.48,12,0.26,5357.00,16899.00,14180,20230420,-43.37,6760,20231027,18.79,8930,-10.08,20240102,8030,0.00,20240109,14180,-43.37,20230420,6760,18.79,20231027,3.14,N,016380,5000,5000 억,,6296630,N,N,513,N,00,N
20240109,120314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8040,-70,5,-0.86,1691798860,208917,58.20,8200,8200,8030,10540,5680,8110,8097.95,6.30,-2724,-32957,8376,8242,8176,8042,7976,8210,8010,5000,2430,5000,5670,10,1,100008897,8041,1.50,0.48,12,0.21,5357.00,16899.00,14180,20230420,-43.30,6760,20231027,18.93,8930,-9.97,20240102,8030,0.12,20240109,14180,-43.30,20230420,6760,18.93,20231027,3.14,N,016380,5000,5000 억,,6296630,N,N,513,N,00,N
20240109,110312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8050,-60,5,-0.74,1483181760,183033,50.99,8200,8200,8030,10540,5680,8110,8103.36,6.30,-2724,-27280,8376,8242,8176,8042,7976,8210,8010,5000,2430,5000,5670,10,1,100008897,8051,1.50,0.48,12,0.18,5357.00,16899.00,14180,20230420,-43.23,6760,20231027,19.08,8930,-9.85,20240102,8030,0.25,20240109,14180,-43.23,20230420,6760,19.08,20231027,3.14,N,016380,5000,5000 억,,6296630,N,N,513,N,00,N
20240109,100312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8110,0,3,0.00,889089650,109400,30.48,8200,8200,8080,10540,5680,8110,8126.96,6.30,-2724,-5570,8376,8242,8176,8042,7976,8210,8010,5000,2430,5000,5670,10,1,100008897,8111,1.51,0.48,12,0.11,5357.00,16899.00,14180,20230420,-42.81,6760,20231027,19.97,8930,-9.18,20240102,8080,0.37,20240109,14180,-42.81,20230420,6760,19.97,20231027,3.14,N,016380,5000,5000 억,,6296630,N,N,513,N,00,N
20240109,090312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8170,60,2,0.74,104387580,12752,3.55,8200,8200,8160,10540,5680,8110,8185.98,6.30,-2724,-778,8376,8242,8176,8042,7976,8210,8010,5000,2430,5000,5670,10,1,100008897,8171,1.53,0.48,12,0.01,5357.00,16899.00,14180,20230420,-42.38,6760,20231027,20.86,8930,-8.51,20240102,8110,0.74,20240108,14180,-42.38,20230420,6760,20.86,20231027,3.14,N,016380,5000,5000 억,,6296630,N,N,513,N,00,N
20240108,160312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8110,-170,5,-2.05,2926448700,357762,93.84,8280,8310,8110,10760,5800,8280,8179.93,6.33,-1516,-54152,8460,8370,8300,8210,8140,8335,8175,5000,2480,5000,5790,10,1,100008897,8111,1.51,0.48,12,0.36,5357.00,16899.00,14180,20230420,-42.81,6760,20231027,19.97,8930,-9.18,20240102,8110,0.00,20240108,14180,-42.81,20230420,6760,19.97,20231027,3.13,N,016380,5000,5000 억,,6334483,N,N,513,N,00,N
20240108,150313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8130,-150,5,-1.81,2716189340,331862,87.04,8280,8310,8120,10760,5800,8280,8184.70,6.33,-1516,-50487,8460,8370,8300,8210,8140,8335,8175,5000,2480,5000,5790,10,1,100008897,8131,1.52,0.48,12,0.33,5357.00,16899.00,14180,20230420,-42.67,6760,20231027,20.27,8930,-8.96,20240102,8120,0.12,20240108,14180,-42.67,20230420,6760,20.27,20231027,3.13,N,016380,5000,5000 억,,6334483,N,N,651,N,00,N
20240108,140312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8140,-140,5,-1.69,2379783830,290477,76.19,8280,8310,8130,10760,5800,8280,8192.68,6.33,-1516,-52747,8460,8370,8300,8210,8140,8335,8175,5000,2480,5000,5790,10,1,100008897,8141,1.52,0.48,12,0.29,5357.00,16899.00,14180,20230420,-42.60,6760,20231027,20.41,8930,-8.85,20240102,8130,0.12,20240108,14180,-42.60,20230420,6760,20.41,20231027,3.13,N,016380,5000,5000 억,,6334483,N,N,651,N,00,N
20240108,130311,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8170,-110,5,-1.33,1946895360,237364,62.26,8280,8310,8130,10760,5800,8280,8202.15,6.33,-1516,-44046,8460,8370,8300,8210,8140,8335,8175,5000,2480,5000,5790,10,1,100008897,8171,1.53,0.48,12,0.24,5357.00,16899.00,14180,20230420,-42.38,6760,20231027,20.86,8930,-8.51,20240102,8130,0.49,20240108,14180,-42.38,20230420,6760,20.86,20231027,3.13,N,016380,5000,5000 억,,6334483,N,N,651,N,00,N
20240108,120313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8180,-100,5,-1.21,1648569260,200791,52.66,8280,8310,8130,10760,5800,8280,8210.37,6.33,-1516,-39464,8460,8370,8300,8210,8140,8335,8175,5000,2480,5000,5790,10,1,100008897,8181,1.53,0.48,12,0.20,5357.00,16899.00,14180,20230420,-42.31,6760,20231027,21.01,8930,-8.40,20240102,8130,0.62,20240108,14180,-42.31,20230420,6760,21.01,20231027,3.13,N,016380,5000,5000 억,,6334483,N,N,651,N,00,N
20240108,110313,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8220,-60,5,-0.72,864056750,104876,27.51,8280,8310,8200,10760,5800,8280,8238.84,6.33,-1516,-17880,8460,8370,8300,8210,8140,8335,8175,5000,2480,5000,5790,10,1,100008897,8221,1.53,0.49,12,0.10,5357.00,16899.00,14180,20230420,-42.03,6760,20231027,21.60,8930,-7.95,20240102,8200,0.24,20240108,14180,-42.03,20230420,6760,21.60,20231027,3.13,N,016380,5000,5000 억,,6334483,N,N,651,N,00,N
20240108,100314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8260,-20,5,-0.24,574968550,69838,18.32,8280,8310,8200,10760,5800,8280,8232.89,6.33,-1516,-8254,8460,8370,8300,8210,8140,8335,8175,5000,2480,5000,5790,10,1,100008897,8261,1.54,0.49,12,0.07,5357.00,16899.00,14180,20230420,-41.75,6760,20231027,22.19,8930,-7.50,20240102,8200,0.73,20240108,14180,-41.75,20230420,6760,22.19,20231027,3.13,N,016380,5000,5000 억,,6334483,N,N,651,N,00,N
20240108,090312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8240,-40,5,-0.48,76944940,9304,2.44,8280,8310,8240,10760,5800,8280,8270.09,6.33,-1516,-4784,8460,8370,8300,8210,8140,8335,8175,5000,2480,5000,5790,10,1,100008897,8241,1.54,0.49,12,0.01,5357.00,16899.00,14180,20230420,-41.89,6760,20231027,21.89,8930,-7.73,20240102,8230,0.12,20240105,14180,-41.89,20230420,6760,21.89,20231027,3.13,N,016380,5000,5000 억,,6334483,N,N,651,N,00,N
20240105,160311,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8280,-70,5,-0.84,3148788320,379699,76.45,8330,8390,8230,10850,5850,8350,8292.81,6.34,-1397,-21067,8683,8516,8413,8246,8143,8465,8195,5000,2500,5000,5840,10,1,100008897,8281,1.55,0.49,12,0.38,5357.00,16899.00,14180,20230420,-41.61,6760,20231027,22.49,8930,-7.28,20240102,8230,0.61,20240105,14180,-41.61,20230420,6760,22.49,20231027,3.06,N,016380,5000,5000 억,,6343565,N,N,651,N,00,N
20240105,150311,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8250,-100,5,-1.20,2853317130,343936,69.25,8330,8390,8230,10850,5850,8350,8295.98,6.34,-1397,-20276,8683,8516,8413,8246,8143,8465,8195,5000,2500,5000,5840,10,1,100008897,8251,1.54,0.49,12,0.34,5357.00,16899.00,14180,20230420,-41.82,6760,20231027,22.04,8930,-7.61,20240102,8230,0.24,20240105,14180,-41.82,20230420,6760,22.04,20231027,3.06,N,016380,5000,5000 억,,6343565,N,N,1119,N,00,N
20240105,140311,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8300,-50,5,-0.60,2209901010,266026,53.56,8330,8390,8260,10850,5850,8350,8306.99,6.34,-1397,-43349,8683,8516,8413,8246,8143,8465,8195,5000,2500,5000,5840,10,1,100008897,8301,1.55,0.49,12,0.27,5357.00,16899.00,14180,20230420,-41.47,6760,20231027,22.78,8930,-7.05,20240102,8260,0.48,20240105,14180,-41.47,20230420,6760,22.78,20231027,3.06,N,016380,5000,5000 억,,6343565,N,N,1119,N,00,N
20240105,130312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8290,-60,5,-0.72,1547700190,186047,37.46,8330,8390,8270,10850,5850,8350,8318.77,6.34,-1397,-32322,8683,8516,8413,8246,8143,8465,8195,5000,2500,5000,5840,10,1,100008897,8291,1.55,0.49,12,0.19,5357.00,16899.00,14180,20230420,-41.54,6760,20231027,22.63,8930,-7.17,20240102,8270,0.24,20240105,14180,-41.54,20230420,6760,22.63,20231027,3.06,N,016380,5000,5000 억,,6343565,N,N,1119,N,00,N
20240105,120312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8330,-20,5,-0.24,1369204310,164583,33.14,8330,8390,8270,10850,5850,8350,8319.12,6.34,-1397,-26832,8683,8516,8413,8246,8143,8465,8195,5000,2500,5000,5840,10,1,100008897,8331,1.55,0.49,12,0.16,5357.00,16899.00,14180,20230420,-41.26,6760,20231027,23.22,8930,-6.72,20240102,8270,0.73,20240105,14180,-41.26,20230420,6760,23.22,20231027,3.06,N,016380,5000,5000 억,,6343565,N,N,1119,N,00,N
20240105,110310,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8320,-30,5,-0.36,1038162750,124731,25.11,8330,8390,8270,10850,5850,8350,8323.09,6.34,-1397,-20454,8683,8516,8413,8246,8143,8465,8195,5000,2500,5000,5840,10,1,100008897,8321,1.55,0.49,12,0.12,5357.00,16899.00,14180,20230420,-41.33,6760,20231027,23.08,8930,-6.83,20240102,8270,0.60,20240105,14180,-41.33,20230420,6760,23.08,20231027,3.06,N,016380,5000,5000 억,,6343565,N,N,1119,N,00,N
20240105,100314,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8310,-40,5,-0.48,738323470,88697,17.86,8330,8390,8270,10850,5850,8350,8323.94,6.34,-1397,-12625,8683,8516,8413,8246,8143,8465,8195,5000,2500,5000,5840,10,1,100008897,8311,1.55,0.49,12,0.09,5357.00,16899.00,14180,20230420,-41.40,6760,20231027,22.93,8930,-6.94,20240102,8270,0.48,20240105,14180,-41.40,20230420,6760,22.93,20231027,3.06,N,016380,5000,5000 억,,6343565,N,N,1119,N,00,N
20240105,090312,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8340,-10,5,-0.12,54792700,6578,1.32,8330,8350,8310,10850,5850,8350,8327.73,6.34,-1397,-965,8683,8516,8413,8246,8143,8465,8195,5000,2500,5000,5840,10,1,100008897,8341,1.56,0.49,12,0.01,5357.00,16899.00,14180,20230420,-41.18,6760,20231027,23.37,8930,-6.61,20240102,8310,0.36,20240105,14180,-41.18,20230420,6760,23.37,20231027,3.06,N,016380,5000,5000 억,,6343565,N,N,1119,N,00,N
20240104,160309,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8350,-270,5,-3.13,4151090620,493547,100.28,8560,8580,8310,11200,6040,8620,8410.57,6.32,-158,-21409,8993,8806,8703,8516,8413,8755,8465,5000,2580,5000,6030,10,1,100008897,8351,1.56,0.49,12,0.49,5357.00,16899.00,14180,20230420,-41.11,6760,20231027,23.52,8930,-6.49,20240102,8310,0.48,20240104,14180,-41.11,20230420,6760,23.52,20231027,3.06,N,016380,5000,5000 억,,6324415,N,N,1119,N,00,N
20240104,150311,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8340,-280,5,-3.25,3921704480,466071,94.70,8560,8580,8310,11200,6040,8620,8414.16,6.32,-158,-18397,8993,8806,8703,8516,8413,8755,8465,5000,2580,5000,6030,10,1,100008897,8341,1.56,0.49,12,0.47,5357.00,16899.00,14180,20230420,-41.18,6760,20231027,23.37,8930,-6.61,20240102,8310,0.36,20240104,14180,-41.18,20230420,6760,23.37,20231027,3.06,N,016380,5000,5000 억,,6324415,N,N,1750,N,00,N
20240104,140311,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8390,-230,5,-2.67,3117167620,369741,75.13,8560,8580,8350,11200,6040,8620,8430.41,6.32,-158,-21145,8993,8806,8703,8516,8413,8755,8465,5000,2580,5000,6030,10,1,100008897,8391,1.57,0.50,12,0.37,5357.00,16899.00,14180,20230420,-40.83,6760,20231027,24.11,8930,-6.05,20240102,8350,0.48,20240104,14180,-40.83,20230420,6760,24.11,20231027,3.06,N,016380,5000,5000 억,,6324415,N,N,1750,N,00,N
20240104,130311,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8390,-230,5,-2.67,2876822710,341078,69.30,8560,8580,8350,11200,6040,8620,8434.21,6.32,-158,-11612,8993,8806,8703,8516,8413,8755,8465,5000,2580,5000,6030,10,1,100008897,8391,1.57,0.50,12,0.34,5357.00,16899.00,14180,20230420,-40.83,6760,20231027,24.11,8930,-6.05,20240102,8350,0.48,20240104,14180,-40.83,20230420,6760,24.11,20231027,3.06,N,016380,5000,5000 억,,6324415,N,N,1750,N,00,N
20240104,120310,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8410,-210,5,-2.44,2497843370,295868,60.12,8560,8580,8350,11200,6040,8620,8442.11,6.32,-158,-13697,8993,8806,8703,8516,8413,8755,8465,5000,2580,5000,6030,10,1,100008897,8411,1.57,0.50,12,0.30,5357.00,16899.00,14180,20230420,-40.69,6760,20231027,24.41,8930,-5.82,20240102,8350,0.72,20240104,14180,-40.69,20230420,6760,24.41,20231027,3.06,N,016380,5000,5000 억,,6324415,N,N,1750,N,00,N
20240104,110310,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8400,-220,5,-2.55,2252576690,266607,54.17,8560,8580,8350,11200,6040,8620,8448.71,6.32,-158,-12398,8993,8806,8703,8516,8413,8755,8465,5000,2580,5000,6030,10,1,100008897,8401,1.57,0.50,12,0.27,5357.00,16899.00,14180,20230420,-40.76,6760,20231027,24.26,8930,-5.94,20240102,8350,0.60,20240104,14180,-40.76,20230420,6760,24.26,20231027,3.06,N,016380,5000,5000 억,,6324415,N,N,1750,N,00,N
20240104,100310,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8440,-180,5,-2.09,1198975390,141260,28.70,8560,8580,8430,11200,6040,8620,8487.22,6.32,-158,3664,8993,8806,8703,8516,8413,8755,8465,5000,2580,5000,6030,10,1,100008897,8441,1.58,0.50,12,0.14,5357.00,16899.00,14180,20230420,-40.48,6760,20231027,24.85,8930,-5.49,20240102,8430,0.12,20240104,14180,-40.48,20230420,6760,24.85,20231027,3.06,N,016380,5000,5000 억,,6324415,N,N,1750,N,00,N
20240104,090311,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8560,-60,5,-0.70,135752240,15899,3.23,8560,8580,8480,11200,6040,8620,8535.60,6.32,-158,-3473,8993,8806,8703,8516,8413,8755,8465,5000,2580,5000,6030,10,1,100008897,8561,1.60,0.51,12,0.02,5357.00,16899.00,14180,20230420,-39.63,6760,20231027,26.63,8930,-4.14,20240102,8480,0.94,20240104,14180,-39.63,20230420,6760,26.63,20231027,3.06,N,016380,5000,5000 억,,6324415,N,N,1750,N,00,N
20240103,160309,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8620,-310,5,-3.47,3788224060,434922,117.09,8850,8890,8600,11600,6260,8930,8710.19,6.17,0,-36581,9036,8982,8876,8822,8716,9010,8850,5000,2670,5000,6250,10,1,100008897,8621,1.61,0.51,12,0.43,5357.00,16899.00,14180,20230420,-39.21,6760,20231027,27.51,8930,-3.47,20240102,8600,0.23,20240103,14180,-39.21,20230420,6760,27.51,20231027,3.11,N,016380,5000,5000 억,,6172183,N,N,1750,N,00,N
20240103,150309,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8640,-290,5,-3.25,3440119330,394585,106.23,8850,8890,8600,11600,6260,8930,8718.32,6.17,0,-28488,9036,8982,8876,8822,8716,9010,8850,5000,2670,5000,6250,10,1,100008897,8641,1.61,0.51,12,0.39,5357.00,16899.00,14180,20230420,-39.07,6760,20231027,27.81,8930,-3.25,20240102,8600,0.47,20240103,14180,-39.07,20230420,6760,27.81,20231027,3.11,N,016380,5000,5000 억,,6172183,N,N,378,N,00,N
20240103,140307,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8660,-270,5,-3.02,2895787320,331460,89.24,8850,8890,8630,11600,6260,8930,8736.45,6.17,0,-29345,9036,8982,8876,8822,8716,9010,8850,5000,2670,5000,6250,10,1,100008897,8661,1.62,0.51,12,0.33,5357.00,16899.00,14180,20230420,-38.93,6760,20231027,28.11,8930,-3.02,20240102,8630,0.35,20240103,14180,-38.93,20230420,6760,28.11,20231027,3.11,N,016380,5000,5000 억,,6172183,N,N,378,N,00,N
20240103,130310,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8710,-220,5,-2.46,2526692730,288838,77.76,8850,8890,8660,11600,6260,8930,8747.78,6.17,0,-26190,9036,8982,8876,8822,8716,9010,8850,5000,2670,5000,6250,10,1,100008897,8711,1.63,0.52,12,0.29,5357.00,16899.00,14180,20230420,-38.58,6760,20231027,28.85,8930,-2.46,20240102,8660,0.58,20240103,14180,-38.58,20230420,6760,28.85,20231027,3.11,N,016380,5000,5000 억,,6172183,N,N,378,N,00,N
20240103,120311,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8730,-200,5,-2.24,1990519030,227177,61.16,8850,8890,8700,11600,6260,8930,8761.97,6.17,0,-17699,9036,8982,8876,8822,8716,9010,8850,5000,2670,5000,6250,10,1,100008897,8731,1.63,0.52,12,0.23,5357.00,16899.00,14180,20230420,-38.43,6760,20231027,29.14,8930,-2.24,20240102,8700,0.34,20240103,14180,-38.43,20230420,6760,29.14,20231027,3.11,N,016380,5000,5000 억,,6172183,N,N,378,N,00,N
20240103,110309,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8760,-170,5,-1.90,1748018480,199446,53.69,8850,8890,8700,11600,6260,8930,8764.36,6.17,0,-15889,9036,8982,8876,8822,8716,9010,8850,5000,2670,5000,6250,10,1,100008897,8761,1.64,0.52,12,0.20,5357.00,16899.00,14180,20230420,-38.22,6760,20231027,29.59,8930,-1.90,20240102,8700,0.69,20240103,14180,-38.22,20230420,6760,29.59,20231027,3.11,N,016380,5000,5000 억,,6172183,N,N,378,N,00,N
20240103,100309,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8760,-170,5,-1.90,1165719490,132691,35.72,8850,8890,8730,11600,6260,8930,8785.21,6.17,0,-11161,9036,8982,8876,8822,8716,9010,8850,5000,2670,5000,6250,10,1,100008897,8761,1.64,0.52,12,0.13,5357.00,16899.00,14180,20230420,-38.22,6760,20231027,29.59,8930,-1.90,20240102,8730,0.34,20240103,14180,-38.22,20230420,6760,29.59,20231027,3.11,N,016380,5000,5000 억,,6172183,N,N,378,N,00,N
20240103,090308,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8840,-90,5,-1.01,128974180,14600,3.93,8850,8890,8780,11600,6260,8930,8833.78,6.17,0,-529,9036,8982,8876,8822,8716,9010,8850,5000,2670,5000,6250,10,1,100008897,8841,1.65,0.52,12,0.01,5357.00,16899.00,14180,20230420,-37.66,6760,20231027,30.77,8930,-1.01,20240102,8770,0.80,20240102,14180,-37.66,20230420,6760,30.77,20231027,3.11,N,016380,5000,5000 억,,6172183,N,N,378,N,00,N
20240102,160308,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8930,30,2,0.34,3257237330,368030,98.31,8840,8930,8770,11570,6230,8900,8850.05,5.96,0,82736,9126,9012,8906,8792,8686,8960,8740,5000,2670,5000,6230,10,1,100008897,8931,1.67,0.53,12,0.37,5357.00,16899.00,14180,20230420,-37.02,6760,20231027,32.10,8930,0.00,20240102,8770,1.82,20240102,14180,-37.02,20230420,6760,32.10,20231027,3.13,N,016380,5000,5000 억,,5961328,N,N,378,N,00,N
20240102,150308,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8900,0,3,0.00,2864308700,323968,86.54,8840,8930,8770,11570,6230,8900,8841.33,5.96,0,71756,9126,9012,8906,8792,8686,8960,8740,5000,2670,5000,6230,10,1,100008897,8901,1.66,0.53,12,0.32,5357.00,16899.00,14180,20230420,-37.24,6760,20231027,31.66,8930,-0.34,20240102,8770,1.48,20240102,14180,-37.24,20230420,6760,31.66,20231027,3.13,N,016380,5000,5000 억,,5961328,N,N,341,N,00,N
20240102,140309,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8910,10,2,0.11,2366436790,268039,71.60,8840,8920,8770,11570,6230,8900,8828.70,5.96,0,49556,9126,9012,8906,8792,8686,8960,8740,5000,2670,5000,6230,10,1,100008897,8911,1.66,0.53,12,0.27,5357.00,16899.00,14180,20230420,-37.17,6760,20231027,31.80,8920,-0.11,20240102,8770,1.60,20240102,14180,-37.17,20230420,6760,31.80,20231027,3.13,N,016380,5000,5000 억,,5961328,N,N,341,N,00,N
20240102,130308,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8820,-80,5,-0.90,1858411200,210815,56.31,8840,8880,8770,11570,6230,8900,8815.36,5.96,0,39443,9126,9012,8906,8792,8686,8960,8740,5000,2670,5000,6230,10,1,100008897,8821,1.65,0.52,12,0.21,5357.00,16899.00,14180,20230420,-37.80,6760,20231027,30.47,8880,-0.68,20240102,8770,0.57,20240102,14180,-37.80,20230420,6760,30.47,20231027,3.13,N,016380,5000,5000 억,,5961328,N,N,341,N,00,N
20240102,120308,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8860,-40,5,-0.45,1493418110,169486,45.27,8840,8880,8770,11570,6230,8900,8811.45,5.96,0,28978,9126,9012,8906,8792,8686,8960,8740,5000,2670,5000,6230,10,1,100008897,8861,1.65,0.52,12,0.17,5357.00,16899.00,14180,20230420,-37.52,6760,20231027,31.07,8880,-0.23,20240102,8770,1.03,20240102,14180,-37.52,20230420,6760,31.07,20231027,3.13,N,016380,5000,5000 억,,5961328,N,N,341,N,00,N
20240102,110308,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8770,-130,5,-1.46,1101056370,125053,33.40,8840,8850,8770,11570,6230,8900,8804.72,5.96,0,5689,9126,9012,8906,8792,8686,8960,8740,5000,2670,5000,6230,10,1,100008897,8771,1.64,0.52,12,0.13,5357.00,16899.00,14180,20230420,-38.15,6760,20231027,29.73,8850,-0.90,20240102,8770,0.00,20240102,14180,-38.15,20230420,6760,29.73,20231027,3.13,N,016380,5000,5000 억,,5961328,N,N,341,N,00,N
20240102,100304,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8780,-120,5,-1.35,248364690,28167,7.52,8840,8850,8770,11570,6230,8900,8817.57,5.96,0,-16499,9126,9012,8906,8792,8686,8960,8740,5000,2670,5000,6230,10,1,100008897,8781,1.64,0.52,12,0.03,5357.00,16899.00,14180,20230420,-38.08,6760,20231027,29.88,8850,-0.79,20240102,8770,0.11,20240102,14180,-38.08,20230420,6760,29.88,20231027,3.13,N,016380,5000,5000 억,,5961328,N,N,341,N,00,N
20240102,090302,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,8900,0,3,0.00,0,0,0.00,0,0,0,11570,6230,8900,0.00,5.96,0,0,9126,9012,8906,8792,8686,8960,8740,5000,2670,5000,6230,10,1,100008897,8901,1.66,0.53,12,0.00,5357.00,16899.00,14180,20230420,-37.24,6760,20231027,31.66,0,0.00,0,0,0.00,0,14180,-37.24,20230420,6760,31.66,20231027,3.13,N,016380,5000,5000 억,,5961328,N,N,341,N,00,N