KissMeData/016380/price/prices-20240601.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
20240628,160329,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6340,50,2,0.79,751050890,118565,38.14,6290,6400,6290,8170,4410,6290,6334.68,4.83,0,22099,6516,6402,6346,6232,6176,6375,6205,5000,1880,5000,4400,10,1,100008897,6341,2.71,0.34,12,0.12,2342.00,18893.00,9770,20231018,-35.11,6290,20240628,0.79,8930,-29.00,20240102,6290,0.79,20240628,9770,-35.11,20231018,6290,0.79,20240628,3.12,N,016380,5000,5000 억,,4827324,N,N,457,N,00,N
20240628,150329,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6310,20,2,0.32,633509770,99968,32.16,6290,6400,6290,8170,4410,6290,6337.36,4.83,0,18808,6516,6402,6346,6232,6176,6375,6205,5000,1880,5000,4400,10,1,100008897,6311,2.69,0.33,12,0.10,2342.00,18893.00,9770,20231018,-35.41,6290,20240628,0.32,8930,-29.34,20240102,6290,0.32,20240628,9770,-35.41,20231018,6290,0.32,20240628,3.12,N,016380,5000,5000 억,,4827324,N,N,791,N,00,N
20240628,140328,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6340,50,2,0.79,506625070,79911,25.71,6290,6400,6290,8170,4410,6290,6340.18,4.83,0,12952,6516,6402,6346,6232,6176,6375,6205,5000,1880,5000,4400,10,1,100008897,6341,2.71,0.34,12,0.08,2342.00,18893.00,9770,20231018,-35.11,6290,20240628,0.79,8930,-29.00,20240102,6290,0.79,20240628,9770,-35.11,20231018,6290,0.79,20240628,3.12,N,016380,5000,5000 억,,4827324,N,N,791,N,00,N
20240628,130329,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6360,70,2,1.11,465876150,73494,23.64,6290,6400,6290,8170,4410,6290,6339.31,4.83,0,12293,6516,6402,6346,6232,6176,6375,6205,5000,1880,5000,4400,10,1,100008897,6361,2.72,0.34,12,0.07,2342.00,18893.00,9770,20231018,-34.90,6290,20240628,1.11,8930,-28.78,20240102,6290,1.11,20240628,9770,-34.90,20231018,6290,1.11,20240628,3.12,N,016380,5000,5000 억,,4827324,N,N,791,N,00,N
20240628,120328,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6360,70,2,1.11,408912420,64544,20.76,6290,6400,6290,8170,4410,6290,6335.76,4.83,0,9353,6516,6402,6346,6232,6176,6375,6205,5000,1880,5000,4400,10,1,100008897,6361,2.72,0.34,12,0.06,2342.00,18893.00,9770,20231018,-34.90,6290,20240628,1.11,8930,-28.78,20240102,6290,1.11,20240628,9770,-34.90,20231018,6290,1.11,20240628,3.12,N,016380,5000,5000 억,,4827324,N,N,791,N,00,N
20240628,110325,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6340,50,2,0.79,358032900,56560,18.20,6290,6400,6290,8170,4410,6290,6330.50,4.83,0,9728,6516,6402,6346,6232,6176,6375,6205,5000,1880,5000,4400,10,1,100008897,6341,2.71,0.34,12,0.06,2342.00,18893.00,9770,20231018,-35.11,6290,20240628,0.79,8930,-29.00,20240102,6290,0.79,20240628,9770,-35.11,20231018,6290,0.79,20240628,3.12,N,016380,5000,5000 억,,4827324,N,N,791,N,00,N
20240628,100323,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6360,70,2,1.11,283202000,44746,14.40,6290,6400,6290,8170,4410,6290,6329.55,4.83,0,6729,6516,6402,6346,6232,6176,6375,6205,5000,1880,5000,4400,10,1,100008897,6361,2.72,0.34,12,0.04,2342.00,18893.00,9770,20231018,-34.90,6290,20240628,1.11,8930,-28.78,20240102,6290,1.11,20240628,9770,-34.90,20231018,6290,1.11,20240628,3.12,N,016380,5000,5000 억,,4827324,N,N,791,N,00,N
20240628,090323,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6300,10,2,0.16,41914210,6659,2.14,6290,6310,6290,8170,4410,6290,6294.73,4.83,0,1233,6516,6402,6346,6232,6176,6375,6205,5000,1880,5000,4400,10,1,100008897,6301,2.69,0.33,12,0.01,2342.00,18893.00,9770,20231018,-35.52,6290,20240628,0.16,8930,-29.45,20240102,6290,0.16,20240628,9770,-35.52,20231018,6290,0.16,20240628,3.12,N,016380,5000,5000 억,,4827324,N,N,791,N,00,N
20240627,160318,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6290,-170,5,-2.63,1921676680,303436,266.69,6430,6460,6290,8390,4530,6460,6333.21,4.87,0,-58718,6560,6510,6480,6430,6400,6495,6415,5000,1930,5000,4520,10,1,100008897,6291,2.69,0.33,12,0.30,2342.00,18893.00,9770,20231018,-35.62,6290,20240627,0.00,8930,-29.56,20240102,6290,0.00,20240627,9770,-35.62,20231018,6290,0.00,20240627,3.16,N,016380,5000,5000 억,,4869206,N,N,791,N,00,N
20240627,150325,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6310,-150,5,-2.32,1802709280,284552,250.09,6430,6460,6290,8390,4530,6460,6335.25,4.87,0,-54935,6560,6510,6480,6430,6400,6495,6415,5000,1930,5000,4520,10,1,100008897,6311,2.69,0.33,12,0.28,2342.00,18893.00,9770,20231018,-35.41,6290,20240627,0.32,8930,-29.34,20240102,6290,0.32,20240627,9770,-35.41,20231018,6290,0.32,20240627,3.16,N,016380,5000,5000 억,,4869206,N,N,275,N,00,N
20240627,140321,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6290,-170,5,-2.63,1627444160,256707,225.62,6430,6460,6290,8390,4530,6460,6339.70,4.87,0,-51573,6560,6510,6480,6430,6400,6495,6415,5000,1930,5000,4520,10,1,100008897,6291,2.69,0.33,12,0.26,2342.00,18893.00,9770,20231018,-35.62,6290,20240627,0.00,8930,-29.56,20240102,6290,0.00,20240627,9770,-35.62,20231018,6290,0.00,20240627,3.16,N,016380,5000,5000 억,,4869206,N,N,275,N,00,N
20240627,130322,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6300,-160,5,-2.48,1433357430,225923,198.56,6430,6460,6290,8390,4530,6460,6344.45,4.87,0,-51293,6560,6510,6480,6430,6400,6495,6415,5000,1930,5000,4520,10,1,100008897,6301,2.69,0.33,12,0.23,2342.00,18893.00,9770,20231018,-35.52,6290,20240627,0.16,8930,-29.45,20240102,6290,0.16,20240627,9770,-35.52,20231018,6290,0.16,20240627,3.16,N,016380,5000,5000 억,,4869206,N,N,275,N,00,N
20240627,120324,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6320,-140,5,-2.17,1294075250,203889,179.20,6430,6460,6290,8390,4530,6460,6346.96,4.87,0,-52751,6560,6510,6480,6430,6400,6495,6415,5000,1930,5000,4520,10,1,100008897,6321,2.70,0.33,12,0.20,2342.00,18893.00,9770,20231018,-35.31,6290,20240627,0.48,8930,-29.23,20240102,6290,0.48,20240627,9770,-35.31,20231018,6290,0.48,20240627,3.16,N,016380,5000,5000 억,,4869206,N,N,275,N,00,N
20240627,110323,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6340,-120,5,-1.86,848035520,133236,117.10,6430,6460,6310,8390,4530,6460,6364.91,4.87,0,-53825,6560,6510,6480,6430,6400,6495,6415,5000,1930,5000,4520,10,1,100008897,6341,2.71,0.34,12,0.13,2342.00,18893.00,9770,20231018,-35.11,6310,20240627,0.48,8930,-29.00,20240102,6310,0.48,20240627,9770,-35.11,20231018,6310,0.48,20240627,3.16,N,016380,5000,5000 억,,4869206,N,N,275,N,00,N
20240627,100322,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6350,-110,5,-1.70,763335300,119893,105.37,6430,6460,6310,8390,4530,6460,6366.80,4.87,0,-52439,6560,6510,6480,6430,6400,6495,6415,5000,1930,5000,4520,10,1,100008897,6351,2.71,0.34,12,0.12,2342.00,18893.00,9770,20231018,-35.01,6310,20240627,0.63,8930,-28.89,20240102,6310,0.63,20240627,9770,-35.01,20231018,6310,0.63,20240627,3.16,N,016380,5000,5000 억,,4869206,N,N,275,N,00,N
20240627,090322,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6410,-50,5,-0.77,52953100,8248,7.25,6430,6460,6400,8390,4530,6460,6420.11,4.87,0,-2184,6560,6510,6480,6430,6400,6495,6415,5000,1930,5000,4520,10,1,100008897,6411,2.74,0.34,12,0.01,2342.00,18893.00,9770,20231018,-34.39,6400,20240627,0.16,8930,-28.22,20240102,6400,0.16,20240627,9770,-34.39,20231018,6400,0.16,20240627,3.16,N,016380,5000,5000 억,,4869206,N,N,275,N,00,N
20240626,160322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6460,-60,5,-0.92,724994140,111985,76.40,6490,6530,6450,8470,4570,6520,6474.01,4.87,0,-17389,6626,6572,6506,6452,6386,6600,6480,5000,1950,5000,4560,10,1,100008897,6461,2.76,0.34,12,0.11,2342.00,18893.00,9770,20231018,-33.88,6440,20240625,0.31,8930,-27.66,20240102,6440,0.31,20240625,9770,-33.88,20231018,6440,0.31,20240625,3.17,N,016380,5000,5000 억,,4875314,N,N,275,N,00,N
20240626,150322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6460,-60,5,-0.92,652972360,100835,68.79,6490,6530,6450,8470,4570,6520,6475.59,4.87,0,-14886,6626,6572,6506,6452,6386,6600,6480,5000,1950,5000,4560,10,1,100008897,6461,2.76,0.34,12,0.10,2342.00,18893.00,9770,20231018,-33.88,6440,20240625,0.31,8930,-27.66,20240102,6440,0.31,20240625,9770,-33.88,20231018,6440,0.31,20240625,3.17,N,016380,5000,5000 억,,4875314,N,N,448,N,00,N
20240626,140322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6460,-60,5,-0.92,538190850,83078,56.68,6490,6530,6450,8470,4570,6520,6478.07,4.87,0,-10828,6626,6572,6506,6452,6386,6600,6480,5000,1950,5000,4560,10,1,100008897,6461,2.76,0.34,12,0.08,2342.00,18893.00,9770,20231018,-33.88,6440,20240625,0.31,8930,-27.66,20240102,6440,0.31,20240625,9770,-33.88,20231018,6440,0.31,20240625,3.17,N,016380,5000,5000 억,,4875314,N,N,448,N,00,N
20240626,130323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6480,-40,5,-0.61,435605750,67212,45.85,6490,6530,6450,8470,4570,6520,6480.99,4.87,0,-9601,6626,6572,6506,6452,6386,6600,6480,5000,1950,5000,4560,10,1,100008897,6481,2.77,0.34,12,0.07,2342.00,18893.00,9770,20231018,-33.67,6440,20240625,0.62,8930,-27.44,20240102,6440,0.62,20240625,9770,-33.67,20231018,6440,0.62,20240625,3.17,N,016380,5000,5000 억,,4875314,N,N,448,N,00,N
20240626,120322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6480,-40,5,-0.61,356688230,55029,37.54,6490,6530,6450,8470,4570,6520,6481.73,4.87,0,-7678,6626,6572,6506,6452,6386,6600,6480,5000,1950,5000,4560,10,1,100008897,6481,2.77,0.34,12,0.06,2342.00,18893.00,9770,20231018,-33.67,6440,20240625,0.62,8930,-27.44,20240102,6440,0.62,20240625,9770,-33.67,20231018,6440,0.62,20240625,3.17,N,016380,5000,5000 억,,4875314,N,N,448,N,00,N
20240626,110322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6510,-10,5,-0.15,305752840,47187,32.19,6490,6530,6450,8470,4570,6520,6479.48,4.87,0,-5794,6626,6572,6506,6452,6386,6600,6480,5000,1950,5000,4560,10,1,100008897,6511,2.78,0.34,12,0.05,2342.00,18893.00,9770,20231018,-33.37,6440,20240625,1.09,8930,-27.10,20240102,6440,1.09,20240625,9770,-33.37,20231018,6440,1.09,20240625,3.17,N,016380,5000,5000 억,,4875314,N,N,448,N,00,N
20240626,100322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6500,-20,5,-0.31,262638840,40561,27.67,6490,6510,6450,8470,4570,6520,6475.01,4.87,0,-5663,6626,6572,6506,6452,6386,6600,6480,5000,1950,5000,4560,10,1,100008897,6501,2.78,0.34,12,0.04,2342.00,18893.00,9770,20231018,-33.47,6440,20240625,0.93,8930,-27.21,20240102,6440,0.93,20240625,9770,-33.47,20231018,6440,0.93,20240625,3.17,N,016380,5000,5000 억,,4875314,N,N,448,N,00,N
20240626,090321,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6470,-50,5,-0.77,49547330,7655,5.22,6490,6510,6450,8470,4570,6520,6471.69,4.87,0,-1208,6626,6572,6506,6452,6386,6600,6480,5000,1950,5000,4560,10,1,100008897,6471,2.76,0.34,12,0.01,2342.00,18893.00,9770,20231018,-33.78,6440,20240625,0.47,8930,-27.55,20240102,6440,0.47,20240625,9770,-33.78,20231018,6440,0.47,20240625,3.17,N,016380,5000,5000 억,,4875314,N,N,448,N,00,N
20240625,160321,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6520,50,2,0.77,950548050,146435,98.27,6500,6560,6440,8410,4530,6470,6491.15,4.83,-44101,47795,6590,6530,6490,6430,6390,6510,6410,5000,1940,5000,4520,10,1,100008897,6521,2.78,0.35,12,0.15,2342.00,18893.00,9770,20231018,-33.27,6440,20240625,1.24,8930,-26.99,20240102,6440,1.24,20240625,9770,-33.27,20231018,6440,1.24,20240625,3.16,N,016380,5000,5000 억,,4828645,N,N,448,N,00,N
20240625,150322,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6540,70,2,1.08,883092130,136108,91.34,6500,6560,6440,8410,4530,6470,6488.17,4.83,-44101,43680,6590,6530,6490,6430,6390,6510,6410,5000,1940,5000,4520,10,1,100008897,6541,2.79,0.35,12,0.14,2342.00,18893.00,9770,20231018,-33.06,6440,20240625,1.55,8930,-26.76,20240102,6440,1.55,20240625,9770,-33.06,20231018,6440,1.55,20240625,3.16,N,016380,5000,5000 억,,4828645,N,N,73,N,00,N
20240625,140322,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6500,30,2,0.46,618807040,95542,64.12,6500,6510,6440,8410,4530,6470,6476.81,4.83,-44101,21271,6590,6530,6490,6430,6390,6510,6410,5000,1940,5000,4520,10,1,100008897,6501,2.78,0.34,12,0.10,2342.00,18893.00,9770,20231018,-33.47,6440,20240625,0.93,8930,-27.21,20240102,6440,0.93,20240625,9770,-33.47,20231018,6440,0.93,20240625,3.16,N,016380,5000,5000 억,,4828645,N,N,73,N,00,N
20240625,130322,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6490,20,2,0.31,544904650,84149,56.47,6500,6510,6440,8410,4530,6470,6475.47,4.83,-44101,17045,6590,6530,6490,6430,6390,6510,6410,5000,1940,5000,4520,10,1,100008897,6491,2.77,0.34,12,0.08,2342.00,18893.00,9770,20231018,-33.57,6440,20240625,0.78,8930,-27.32,20240102,6440,0.78,20240625,9770,-33.57,20231018,6440,0.78,20240625,3.16,N,016380,5000,5000 억,,4828645,N,N,73,N,00,N
20240625,120323,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6500,30,2,0.46,475861140,73520,49.34,6500,6510,6440,8410,4530,6470,6472.54,4.83,-44101,10745,6590,6530,6490,6430,6390,6510,6410,5000,1940,5000,4520,10,1,100008897,6501,2.78,0.34,12,0.07,2342.00,18893.00,9770,20231018,-33.47,6440,20240625,0.93,8930,-27.21,20240102,6440,0.93,20240625,9770,-33.47,20231018,6440,0.93,20240625,3.16,N,016380,5000,5000 억,,4828645,N,N,73,N,00,N
20240625,110325,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6480,10,2,0.15,368033190,56885,38.18,6500,6510,6440,8410,4530,6470,6469.78,4.83,-44101,5806,6590,6530,6490,6430,6390,6510,6410,5000,1940,5000,4520,10,1,100008897,6481,2.77,0.34,12,0.06,2342.00,18893.00,9770,20231018,-33.67,6440,20240625,0.62,8930,-27.44,20240102,6440,0.62,20240625,9770,-33.67,20231018,6440,0.62,20240625,3.16,N,016380,5000,5000 억,,4828645,N,N,73,N,00,N
20240625,100321,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6470,0,3,0.00,242361920,37469,25.15,6500,6510,6440,8410,4530,6470,6468.33,4.83,-44101,2003,6590,6530,6490,6430,6390,6510,6410,5000,1940,5000,4520,10,1,100008897,6471,2.76,0.34,12,0.04,2342.00,18893.00,9770,20231018,-33.78,6440,20240625,0.47,8930,-27.55,20240102,6440,0.47,20240625,9770,-33.78,20231018,6440,0.47,20240625,3.16,N,016380,5000,5000 억,,4828645,N,N,73,N,00,N
20240625,090321,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6480,10,2,0.15,27303300,4206,2.82,6500,6500,6470,8410,4530,6470,6491.51,4.83,-44101,1001,6590,6530,6490,6430,6390,6510,6410,5000,1940,5000,4520,10,1,100008897,6481,2.77,0.34,12,0.00,2342.00,18893.00,9770,20231018,-33.67,6450,20240624,0.47,8930,-27.44,20240102,6450,0.47,20240624,9770,-33.67,20231018,6450,0.47,20240624,3.16,N,016380,5000,5000 억,,4828645,N,N,73,N,00,N
20240624,160321,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6470,-90,5,-1.37,954962780,147457,68.03,6500,6550,6450,8520,4600,6560,6476.21,4.87,0,-46619,6653,6606,6543,6496,6433,6615,6505,5000,1960,5000,4590,10,1,100008897,6471,2.76,0.34,12,0.15,2342.00,18893.00,9770,20231018,-33.78,6450,20240624,0.31,8930,-27.55,20240102,6450,0.31,20240624,9770,-33.78,20231018,6450,0.31,20240624,3.16,N,016380,5000,5000 억,,4866431,N,N,73,N,00,N
20240624,150321,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6470,-90,5,-1.37,860536770,132865,61.29,6500,6550,6450,8520,4600,6560,6476.78,4.87,0,-42259,6653,6606,6543,6496,6433,6615,6505,5000,1960,5000,4590,10,1,100008897,6471,2.76,0.34,12,0.13,2342.00,18893.00,9770,20231018,-33.78,6450,20240624,0.31,8930,-27.55,20240102,6450,0.31,20240624,9770,-33.78,20231018,6450,0.31,20240624,3.16,N,016380,5000,5000 억,,4866431,N,N,230,N,00,N
20240624,140321,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6490,-70,5,-1.07,803471840,124054,57.23,6500,6550,6450,8520,4600,6560,6476.79,4.87,0,-40730,6653,6606,6543,6496,6433,6615,6505,5000,1960,5000,4590,10,1,100008897,6491,2.77,0.34,12,0.12,2342.00,18893.00,9770,20231018,-33.57,6450,20240624,0.62,8930,-27.32,20240102,6450,0.62,20240624,9770,-33.57,20231018,6450,0.62,20240624,3.16,N,016380,5000,5000 억,,4866431,N,N,230,N,00,N
20240624,130320,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6500,-60,5,-0.91,703957290,108717,50.15,6500,6550,6450,8520,4600,6560,6475.14,4.87,0,-37810,6653,6606,6543,6496,6433,6615,6505,5000,1960,5000,4590,10,1,100008897,6501,2.78,0.34,12,0.11,2342.00,18893.00,9770,20231018,-33.47,6450,20240624,0.78,8930,-27.21,20240102,6450,0.78,20240624,9770,-33.47,20231018,6450,0.78,20240624,3.16,N,016380,5000,5000 억,,4866431,N,N,230,N,00,N
20240624,120321,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6470,-90,5,-1.37,680403650,105086,48.48,6500,6550,6450,8520,4600,6560,6474.73,4.87,0,-37269,6653,6606,6543,6496,6433,6615,6505,5000,1960,5000,4590,10,1,100008897,6471,2.76,0.34,12,0.11,2342.00,18893.00,9770,20231018,-33.78,6450,20240624,0.31,8930,-27.55,20240102,6450,0.31,20240624,9770,-33.78,20231018,6450,0.31,20240624,3.16,N,016380,5000,5000 억,,4866431,N,N,230,N,00,N
20240624,110322,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6460,-100,5,-1.52,559070160,86306,39.82,6500,6550,6450,8520,4600,6560,6477.77,4.87,0,-34937,6653,6606,6543,6496,6433,6615,6505,5000,1960,5000,4590,10,1,100008897,6461,2.76,0.34,12,0.09,2342.00,18893.00,9770,20231018,-33.88,6450,20240624,0.16,8930,-27.66,20240102,6450,0.16,20240624,9770,-33.88,20231018,6450,0.16,20240624,3.16,N,016380,5000,5000 억,,4866431,N,N,230,N,00,N
20240624,100321,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6490,-70,5,-1.07,243314740,37534,17.32,6500,6550,6450,8520,4600,6560,6482.52,4.87,0,-11371,6653,6606,6543,6496,6433,6615,6505,5000,1960,5000,4590,10,1,100008897,6491,2.77,0.34,12,0.04,2342.00,18893.00,9770,20231018,-33.57,6450,20240624,0.62,8930,-27.32,20240102,6450,0.62,20240624,9770,-33.57,20231018,6450,0.62,20240624,3.16,N,016380,5000,5000 억,,4866431,N,N,230,N,00,N
20240624,090322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6490,-70,5,-1.07,59328770,9131,4.21,6500,6550,6470,8520,4600,6560,6497.51,4.87,0,-3951,6653,6606,6543,6496,6433,6615,6505,5000,1960,5000,4590,10,1,100008897,6491,2.77,0.34,12,0.01,2342.00,18893.00,9770,20231018,-33.57,6460,20240618,0.46,8930,-27.32,20240102,6460,0.46,20240618,9770,-33.57,20231018,6460,0.46,20240618,3.16,N,016380,5000,5000 억,,4866431,N,N,230,N,00,N
20240621,160312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6560,-30,5,-0.46,1381480270,211878,177.14,6560,6590,6480,8560,4620,6590,6520.17,4.87,0,-12975,6670,6630,6590,6550,6510,6650,6570,5000,1970,5000,4610,10,1,100008897,6561,2.80,0.35,12,0.21,2342.00,18893.00,9770,20231018,-32.86,6460,20240618,1.55,8930,-26.54,20240102,6460,1.55,20240618,9770,-32.86,20231018,6460,1.55,20240618,3.15,N,016380,5000,5000 억,,4875322,N,N,230,N,00,N
20240621,150312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6500,-90,5,-1.37,1026208870,157613,131.77,6560,6590,6480,8560,4620,6590,6510.94,4.87,0,-20435,6670,6630,6590,6550,6510,6650,6570,5000,1970,5000,4610,10,1,100008897,6501,2.78,0.34,12,0.16,2342.00,18893.00,9770,20231018,-33.47,6460,20240618,0.62,8930,-27.21,20240102,6460,0.62,20240618,9770,-33.47,20231018,6460,0.62,20240618,3.15,N,016380,5000,5000 억,,4875322,N,N,520,N,00,N
20240621,140312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6500,-90,5,-1.37,843018380,129380,108.17,6560,6590,6480,8560,4620,6590,6515.83,4.87,0,-15521,6670,6630,6590,6550,6510,6650,6570,5000,1970,5000,4610,10,1,100008897,6501,2.78,0.34,12,0.13,2342.00,18893.00,9770,20231018,-33.47,6460,20240618,0.62,8930,-27.21,20240102,6460,0.62,20240618,9770,-33.47,20231018,6460,0.62,20240618,3.15,N,016380,5000,5000 억,,4875322,N,N,520,N,00,N
20240621,130312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6500,-90,5,-1.37,688532660,105563,88.26,6560,6590,6490,8560,4620,6590,6522.48,4.87,0,-12017,6670,6630,6590,6550,6510,6650,6570,5000,1970,5000,4610,10,1,100008897,6501,2.78,0.34,12,0.11,2342.00,18893.00,9770,20231018,-33.47,6460,20240618,0.62,8930,-27.21,20240102,6460,0.62,20240618,9770,-33.47,20231018,6460,0.62,20240618,3.15,N,016380,5000,5000 억,,4875322,N,N,520,N,00,N
20240621,120314,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6510,-80,5,-1.21,540421170,82783,69.21,6560,6590,6500,8560,4620,6590,6528.17,4.87,0,-11905,6670,6630,6590,6550,6510,6650,6570,5000,1970,5000,4610,10,1,100008897,6511,2.78,0.34,12,0.08,2342.00,18893.00,9770,20231018,-33.37,6460,20240618,0.77,8930,-27.10,20240102,6460,0.77,20240618,9770,-33.37,20231018,6460,0.77,20240618,3.15,N,016380,5000,5000 억,,4875322,N,N,520,N,00,N
20240621,110314,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6530,-60,5,-0.91,461446370,70650,59.07,6560,6590,6500,8560,4620,6590,6531.44,4.87,0,-7456,6670,6630,6590,6550,6510,6650,6570,5000,1970,5000,4610,10,1,100008897,6531,2.79,0.35,12,0.07,2342.00,18893.00,9770,20231018,-33.16,6460,20240618,1.08,8930,-26.88,20240102,6460,1.08,20240618,9770,-33.16,20231018,6460,1.08,20240618,3.15,N,016380,5000,5000 억,,4875322,N,N,520,N,00,N
20240621,100312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6520,-70,5,-1.06,255070490,38989,32.60,6560,6590,6510,8560,4620,6590,6542.11,4.87,0,-4959,6670,6630,6590,6550,6510,6650,6570,5000,1970,5000,4610,10,1,100008897,6521,2.78,0.35,12,0.04,2342.00,18893.00,9770,20231018,-33.27,6460,20240618,0.93,8930,-26.99,20240102,6460,0.93,20240618,9770,-33.27,20231018,6460,0.93,20240618,3.15,N,016380,5000,5000 억,,4875322,N,N,520,N,00,N
20240621,090313,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6580,-10,5,-0.15,25742340,3918,3.28,6560,6590,6550,8560,4620,6590,6570.28,4.87,0,1074,6670,6630,6590,6550,6510,6650,6570,5000,1970,5000,4610,10,1,100008897,6581,2.81,0.35,12,0.00,2342.00,18893.00,9770,20231018,-32.65,6460,20240618,1.86,8930,-26.32,20240102,6460,1.86,20240618,9770,-32.65,20231018,6460,1.86,20240618,3.15,N,016380,5000,5000 억,,4875322,N,N,520,N,00,N
20240620,160312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6590,10,2,0.15,775232340,117598,46.59,6570,6630,6550,8550,4610,6580,6592.23,4.87,0,3786,6740,6660,6560,6480,6380,6700,6520,5000,1970,5000,4600,10,1,100008897,6591,2.81,0.35,12,0.12,2342.00,18893.00,9770,20231018,-32.55,6460,20240618,2.01,8930,-26.20,20240102,6460,2.01,20240618,9770,-32.55,20231018,6460,2.01,20240618,3.16,N,016380,5000,5000 억,,4868756,N,N,520,N,00,N
20240620,150312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6590,10,2,0.15,651478750,98827,39.15,6570,6630,6550,8550,4610,6580,6592.11,4.87,0,4830,6740,6660,6560,6480,6380,6700,6520,5000,1970,5000,4600,10,1,100008897,6591,2.81,0.35,12,0.10,2342.00,18893.00,9770,20231018,-32.55,6460,20240618,2.01,8930,-26.20,20240102,6460,2.01,20240618,9770,-32.55,20231018,6460,2.01,20240618,3.16,N,016380,5000,5000 억,,4868756,N,N,1746,N,00,N
20240620,140312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6580,0,3,0.00,492443100,74710,29.60,6570,6630,6550,8550,4610,6580,6591.39,4.87,0,-6803,6740,6660,6560,6480,6380,6700,6520,5000,1970,5000,4600,10,1,100008897,6581,2.81,0.35,12,0.07,2342.00,18893.00,9770,20231018,-32.65,6460,20240618,1.86,8930,-26.32,20240102,6460,1.86,20240618,9770,-32.65,20231018,6460,1.86,20240618,3.16,N,016380,5000,5000 억,,4868756,N,N,1746,N,00,N
20240620,130313,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6590,10,2,0.15,400299630,60705,24.05,6570,6630,6550,8550,4610,6580,6594.18,4.87,0,-10429,6740,6660,6560,6480,6380,6700,6520,5000,1970,5000,4600,10,1,100008897,6591,2.81,0.35,12,0.06,2342.00,18893.00,9770,20231018,-32.55,6460,20240618,2.01,8930,-26.20,20240102,6460,2.01,20240618,9770,-32.55,20231018,6460,2.01,20240618,3.16,N,016380,5000,5000 억,,4868756,N,N,1746,N,00,N
20240620,120311,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6590,10,2,0.15,364380950,55245,21.88,6570,6630,6550,8550,4610,6580,6595.73,4.87,0,-9651,6740,6660,6560,6480,6380,6700,6520,5000,1970,5000,4600,10,1,100008897,6591,2.81,0.35,12,0.06,2342.00,18893.00,9770,20231018,-32.55,6460,20240618,2.01,8930,-26.20,20240102,6460,2.01,20240618,9770,-32.55,20231018,6460,2.01,20240618,3.16,N,016380,5000,5000 억,,4868756,N,N,1746,N,00,N
20240620,110313,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6600,20,2,0.30,306023880,46374,18.37,6570,6630,6550,8550,4610,6580,6599.04,4.87,0,-7801,6740,6660,6560,6480,6380,6700,6520,5000,1970,5000,4600,10,1,100008897,6601,2.82,0.35,12,0.05,2342.00,18893.00,9770,20231018,-32.45,6460,20240618,2.17,8930,-26.09,20240102,6460,2.17,20240618,9770,-32.45,20231018,6460,2.17,20240618,3.16,N,016380,5000,5000 억,,4868756,N,N,1746,N,00,N
20240620,100314,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6630,50,2,0.76,207308570,31420,12.45,6570,6630,6550,8550,4610,6580,6597.98,4.87,0,-5538,6740,6660,6560,6480,6380,6700,6520,5000,1970,5000,4600,10,1,100008897,6631,2.83,0.35,12,0.03,2342.00,18893.00,9770,20231018,-32.14,6460,20240618,2.63,8930,-25.76,20240102,6460,2.63,20240618,9770,-32.14,20231018,6460,2.63,20240618,3.16,N,016380,5000,5000 억,,4868756,N,N,1746,N,00,N
20240620,090314,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6580,0,3,0.00,9588610,1459,0.58,6570,6580,6570,8550,4610,6580,6572.04,4.87,0,-670,6740,6660,6560,6480,6380,6700,6520,5000,1970,5000,4600,10,1,100008897,6581,2.81,0.35,12,0.00,2342.00,18893.00,9770,20231018,-32.65,6460,20240618,1.86,8930,-26.32,20240102,6460,1.86,20240618,9770,-32.65,20231018,6460,1.86,20240618,3.16,N,016380,5000,5000 억,,4868756,N,N,1746,N,00,N
20240619,160311,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6580,70,2,1.08,1652500880,252355,134.52,6500,6640,6460,8460,4560,6510,6548.31,4.89,0,-10576,6623,6566,6513,6456,6403,6595,6485,5000,1950,5000,4550,10,1,100008897,6581,2.81,0.35,12,0.25,2342.00,18893.00,9770,20231018,-32.65,6460,20240619,1.86,8930,-26.32,20240102,6460,1.86,20240619,9770,-32.65,20231018,6460,1.86,20240619,3.18,N,016380,5000,5000 억,,4886917,N,N,1746,N,00,N
20240619,150310,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6560,50,2,0.77,1574774700,240520,128.21,6500,6640,6460,8460,4560,6510,6547.38,4.89,0,-14128,6623,6566,6513,6456,6403,6595,6485,5000,1950,5000,4550,10,1,100008897,6561,2.80,0.35,12,0.24,2342.00,18893.00,9770,20231018,-32.86,6460,20240619,1.55,8930,-26.54,20240102,6460,1.55,20240619,9770,-32.86,20231018,6460,1.55,20240619,3.18,N,016380,5000,5000 억,,4886917,N,N,125,N,00,N
20240619,140313,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6580,70,2,1.08,1458783520,222852,118.79,6500,6640,6460,8460,4560,6510,6545.97,4.89,0,-17805,6623,6566,6513,6456,6403,6595,6485,5000,1950,5000,4550,10,1,100008897,6581,2.81,0.35,12,0.22,2342.00,18893.00,9770,20231018,-32.65,6460,20240619,1.86,8930,-26.32,20240102,6460,1.86,20240619,9770,-32.65,20231018,6460,1.86,20240619,3.18,N,016380,5000,5000 억,,4886917,N,N,125,N,00,N
20240619,130311,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6600,90,2,1.38,1214944210,185932,99.11,6500,6640,6460,8460,4560,6510,6534.35,4.89,0,-8357,6623,6566,6513,6456,6403,6595,6485,5000,1950,5000,4550,10,1,100008897,6601,2.82,0.35,12,0.19,2342.00,18893.00,9770,20231018,-32.45,6460,20240619,2.17,8930,-26.09,20240102,6460,2.17,20240619,9770,-32.45,20231018,6460,2.17,20240619,3.18,N,016380,5000,5000 억,,4886917,N,N,125,N,00,N
20240619,120309,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6480,-30,5,-0.46,553725960,85443,45.54,6500,6550,6460,8460,4560,6510,6480.65,4.89,0,-5019,6623,6566,6513,6456,6403,6595,6485,5000,1950,5000,4550,10,1,100008897,6481,2.77,0.34,12,0.09,2342.00,18893.00,9770,20231018,-33.67,6460,20240619,0.31,8930,-27.44,20240102,6460,0.31,20240619,9770,-33.67,20231018,6460,0.31,20240619,3.18,N,016380,5000,5000 억,,4886917,N,N,125,N,00,N
20240619,110311,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6480,-30,5,-0.46,433438950,66881,35.65,6500,6550,6460,8460,4560,6510,6480.75,4.89,0,-8590,6623,6566,6513,6456,6403,6595,6485,5000,1950,5000,4550,10,1,100008897,6481,2.77,0.34,12,0.07,2342.00,18893.00,9770,20231018,-33.67,6460,20240619,0.31,8930,-27.44,20240102,6460,0.31,20240619,9770,-33.67,20231018,6460,0.31,20240619,3.18,N,016380,5000,5000 억,,4886917,N,N,125,N,00,N
20240619,100313,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6500,-10,5,-0.15,246434360,38024,20.27,6500,6550,6460,8460,4560,6510,6481.02,4.89,0,-6775,6623,6566,6513,6456,6403,6595,6485,5000,1950,5000,4550,10,1,100008897,6501,2.78,0.34,12,0.04,2342.00,18893.00,9770,20231018,-33.47,6460,20240619,0.62,8930,-27.21,20240102,6460,0.62,20240619,9770,-33.47,20231018,6460,0.62,20240619,3.18,N,016380,5000,5000 억,,4886917,N,N,125,N,00,N
20240619,090316,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6500,-10,5,-0.15,34898050,5362,2.86,6500,6550,6480,8460,4560,6510,6508.40,4.89,0,1587,6623,6566,6513,6456,6403,6595,6485,5000,1950,5000,4550,10,1,100008897,6501,2.78,0.34,12,0.01,2342.00,18893.00,9770,20231018,-33.47,6460,20240618,0.62,8930,-27.21,20240102,6460,0.62,20240618,9770,-33.47,20231018,6460,0.62,20240618,3.18,N,016380,5000,5000 억,,4886917,N,N,125,N,00,N
20240618,160310,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6510,20,2,0.31,1200192540,184361,77.89,6490,6570,6460,8430,4550,6490,6510.02,4.91,0,-30270,6636,6562,6526,6452,6416,6545,6435,5000,1940,5000,4540,10,1,100008897,6511,2.78,0.34,12,0.18,2342.00,18893.00,9770,20231018,-33.37,6460,20240618,0.77,8930,-27.10,20240102,6460,0.77,20240618,9770,-33.37,20231018,6460,0.77,20240618,3.20,N,016380,5000,5000 억,,4907785,N,N,125,N,00,N
20240618,150307,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6490,0,3,0.00,1077820160,165530,69.93,6490,6570,6460,8430,4550,6490,6511.33,4.91,0,-25303,6636,6562,6526,6452,6416,6545,6435,5000,1940,5000,4540,10,1,100008897,6491,2.77,0.34,12,0.17,2342.00,18893.00,9770,20231018,-33.57,6460,20240618,0.46,8930,-27.32,20240102,6460,0.46,20240618,9770,-33.57,20231018,6460,0.46,20240618,3.20,N,016380,5000,5000 억,,4907785,N,N,777,N,00,N
20240618,140309,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6480,-10,5,-0.15,903750970,138698,58.60,6490,6570,6460,8430,4550,6490,6515.97,4.91,0,-21706,6636,6562,6526,6452,6416,6545,6435,5000,1940,5000,4540,10,1,100008897,6481,2.77,0.34,12,0.14,2342.00,18893.00,9770,20231018,-33.67,6460,20240618,0.31,8930,-27.44,20240102,6460,0.31,20240618,9770,-33.67,20231018,6460,0.31,20240618,3.20,N,016380,5000,5000 억,,4907785,N,N,777,N,00,N
20240618,130311,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6530,40,2,0.62,757236230,116182,49.09,6490,6570,6460,8430,4550,6490,6517.68,4.91,0,-16655,6636,6562,6526,6452,6416,6545,6435,5000,1940,5000,4540,10,1,100008897,6531,2.79,0.35,12,0.12,2342.00,18893.00,9770,20231018,-33.16,6460,20240618,1.08,8930,-26.88,20240102,6460,1.08,20240618,9770,-33.16,20231018,6460,1.08,20240618,3.20,N,016380,5000,5000 억,,4907785,N,N,777,N,00,N
20240618,120311,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6540,50,2,0.77,689381770,105786,44.69,6490,6570,6460,8430,4550,6490,6516.77,4.91,0,-13798,6636,6562,6526,6452,6416,6545,6435,5000,1940,5000,4540,10,1,100008897,6541,2.79,0.35,12,0.11,2342.00,18893.00,9770,20231018,-33.06,6460,20240618,1.24,8930,-26.76,20240102,6460,1.24,20240618,9770,-33.06,20231018,6460,1.24,20240618,3.20,N,016380,5000,5000 억,,4907785,N,N,777,N,00,N
20240618,110309,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6520,30,2,0.46,439465070,67567,28.55,6490,6550,6460,8430,4550,6490,6504.15,4.91,0,-9023,6636,6562,6526,6452,6416,6545,6435,5000,1940,5000,4540,10,1,100008897,6521,2.78,0.35,12,0.07,2342.00,18893.00,9770,20231018,-33.27,6460,20240618,0.93,8930,-26.99,20240102,6460,0.93,20240618,9770,-33.27,20231018,6460,0.93,20240618,3.20,N,016380,5000,5000 억,,4907785,N,N,777,N,00,N
20240618,100309,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6510,20,2,0.31,298011150,45876,19.38,6490,6520,6460,8430,4550,6490,6496.02,4.91,0,-7688,6636,6562,6526,6452,6416,6545,6435,5000,1940,5000,4540,10,1,100008897,6511,2.78,0.34,12,0.05,2342.00,18893.00,9770,20231018,-33.37,6460,20240618,0.77,8930,-27.10,20240102,6460,0.77,20240618,9770,-33.37,20231018,6460,0.77,20240618,3.20,N,016380,5000,5000 억,,4907785,N,N,777,N,00,N
20240618,090312,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6480,-10,5,-0.15,62488410,9643,4.07,6490,6510,6460,8430,4550,6490,6480.13,4.91,0,-3784,6636,6562,6526,6452,6416,6545,6435,5000,1940,5000,4540,10,1,100008897,6481,2.77,0.34,12,0.01,2342.00,18893.00,9770,20231018,-33.67,6460,20240618,0.31,8930,-27.44,20240102,6460,0.31,20240618,9770,-33.67,20231018,6460,0.31,20240618,3.20,N,016380,5000,5000 억,,4907785,N,N,777,N,00,N
20240617,160308,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6490,-80,5,-1.22,1470803920,225406,64.53,6570,6600,6490,8540,4600,6570,6525.21,4.92,0,-56581,6743,6656,6603,6516,6463,6630,6490,5000,1970,5000,4590,10,1,100008897,6491,2.77,0.34,12,0.23,2342.00,18893.00,9770,20231018,-33.57,6490,20240617,0.00,8930,-27.32,20240102,6490,0.00,20240617,9770,-33.57,20231018,6490,0.00,20240617,3.20,N,016380,5000,5000 억,,4919184,N,N,777,N,00,N
20240617,150312,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6500,-70,5,-1.07,1293285560,198088,56.71,6570,6600,6500,8540,4600,6570,6528.84,4.92,0,-51778,6743,6656,6603,6516,6463,6630,6490,5000,1970,5000,4590,10,1,100008897,6501,2.78,0.34,12,0.20,2342.00,18893.00,9770,20231018,-33.47,6500,20240617,0.00,8930,-27.21,20240102,6500,0.00,20240617,9770,-33.47,20231018,6500,0.00,20240617,3.20,N,016380,5000,5000 억,,4919184,N,N,2269,N,00,N
20240617,140307,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6510,-60,5,-0.91,1044383380,159874,45.77,6570,6600,6510,8540,4600,6570,6532.54,4.92,0,-35348,6743,6656,6603,6516,6463,6630,6490,5000,1970,5000,4590,10,1,100008897,6511,2.78,0.34,12,0.16,2342.00,18893.00,9770,20231018,-33.37,6510,20240617,0.00,8930,-27.10,20240102,6510,0.00,20240617,9770,-33.37,20231018,6510,0.00,20240617,3.20,N,016380,5000,5000 억,,4919184,N,N,2269,N,00,N
20240617,130307,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6530,-40,5,-0.61,909203730,139139,39.83,6570,6600,6510,8540,4600,6570,6534.50,4.92,0,-32654,6743,6656,6603,6516,6463,6630,6490,5000,1970,5000,4590,10,1,100008897,6531,2.79,0.35,12,0.14,2342.00,18893.00,9770,20231018,-33.16,6510,20240617,0.31,8930,-26.88,20240102,6510,0.31,20240617,9770,-33.16,20231018,6510,0.31,20240617,3.20,N,016380,5000,5000 억,,4919184,N,N,2269,N,00,N
20240617,120307,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6530,-40,5,-0.61,690700240,105642,30.24,6570,6600,6510,8540,4600,6570,6538.12,4.92,0,-20226,6743,6656,6603,6516,6463,6630,6490,5000,1970,5000,4590,10,1,100008897,6531,2.79,0.35,12,0.11,2342.00,18893.00,9770,20231018,-33.16,6510,20240617,0.31,8930,-26.88,20240102,6510,0.31,20240617,9770,-33.16,20231018,6510,0.31,20240617,3.20,N,016380,5000,5000 억,,4919184,N,N,2269,N,00,N
20240617,110306,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6530,-40,5,-0.61,566405060,86587,24.79,6570,6600,6510,8540,4600,6570,6541.46,4.92,0,-11837,6743,6656,6603,6516,6463,6630,6490,5000,1970,5000,4590,10,1,100008897,6531,2.79,0.35,12,0.09,2342.00,18893.00,9770,20231018,-33.16,6510,20240617,0.31,8930,-26.88,20240102,6510,0.31,20240617,9770,-33.16,20231018,6510,0.31,20240617,3.20,N,016380,5000,5000 억,,4919184,N,N,2269,N,00,N
20240617,100308,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6530,-40,5,-0.61,352726500,53852,15.42,6570,6600,6520,8540,4600,6570,6549.92,4.92,0,-8566,6743,6656,6603,6516,6463,6630,6490,5000,1970,5000,4590,10,1,100008897,6531,2.79,0.35,12,0.05,2342.00,18893.00,9770,20231018,-33.16,6520,20240617,0.15,8930,-26.88,20240102,6520,0.15,20240617,9770,-33.16,20231018,6520,0.15,20240617,3.20,N,016380,5000,5000 억,,4919184,N,N,2269,N,00,N
20240617,090308,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6580,10,2,0.15,30801350,4690,1.34,6570,6580,6550,8540,4600,6570,6567.45,4.92,0,-1605,6743,6656,6603,6516,6463,6630,6490,5000,1970,5000,4590,10,1,100008897,6581,2.81,0.35,12,0.00,2342.00,18893.00,9770,20231018,-32.65,6550,20240617,0.46,8930,-26.32,20240102,6550,0.46,20240617,9770,-32.65,20231018,6550,0.46,20240617,3.20,N,016380,5000,5000 억,,4919184,N,N,2269,N,00,N
20240614,160246,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6570,-90,5,-1.35,2284933060,346322,137.80,6690,6690,6550,8650,4670,6660,6597.77,5.05,0,-97859,6780,6720,6690,6630,6600,6705,6615,5000,1990,5000,4660,10,1,100008897,6571,2.81,0.35,12,0.35,2342.00,18893.00,9770,20231018,-32.75,6550,20240614,0.31,8930,-26.43,20240102,6550,0.31,20240614,9770,-32.75,20231018,6550,0.31,20240614,3.19,N,016380,5000,5000 억,,5053980,N,N,2269,N,00,N
20240614,150246,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6570,-90,5,-1.35,1956035590,296202,117.86,6690,6690,6560,8650,4670,6660,6603.72,5.05,0,-87503,6780,6720,6690,6630,6600,6705,6615,5000,1990,5000,4660,10,1,100008897,6571,2.81,0.35,12,0.30,2342.00,18893.00,9770,20231018,-32.75,6560,20240614,0.15,8930,-26.43,20240102,6560,0.15,20240614,9770,-32.75,20231018,6560,0.15,20240614,3.19,N,016380,5000,5000 억,,5053980,N,N,830,N,00,N
20240614,140246,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6600,-60,5,-0.90,1695365490,256580,102.09,6690,6690,6570,8650,4670,6660,6607.55,5.05,0,-75017,6780,6720,6690,6630,6600,6705,6615,5000,1990,5000,4660,10,1,100008897,6601,2.82,0.35,12,0.26,2342.00,18893.00,9770,20231018,-32.45,6570,20240614,0.46,8930,-26.09,20240102,6570,0.46,20240614,9770,-32.45,20231018,6570,0.46,20240614,3.19,N,016380,5000,5000 억,,5053980,N,N,830,N,00,N
20240614,130246,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6580,-80,5,-1.20,1587304310,240169,95.56,6690,6690,6570,8650,4670,6660,6609.11,5.05,0,-68199,6780,6720,6690,6630,6600,6705,6615,5000,1990,5000,4660,10,1,100008897,6581,2.81,0.35,12,0.24,2342.00,18893.00,9770,20231018,-32.65,6570,20240614,0.15,8930,-26.32,20240102,6570,0.15,20240614,9770,-32.65,20231018,6570,0.15,20240614,3.19,N,016380,5000,5000 억,,5053980,N,N,830,N,00,N
20240614,120247,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6590,-70,5,-1.05,1395848430,211065,83.98,6690,6690,6570,8650,4670,6660,6613.36,5.05,0,-57641,6780,6720,6690,6630,6600,6705,6615,5000,1990,5000,4660,10,1,100008897,6591,2.81,0.35,12,0.21,2342.00,18893.00,9770,20231018,-32.55,6570,20240614,0.30,8930,-26.20,20240102,6570,0.30,20240614,9770,-32.55,20231018,6570,0.30,20240614,3.19,N,016380,5000,5000 억,,5053980,N,N,830,N,00,N
20240614,110302,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6600,-60,5,-0.90,1121631680,169437,67.42,6690,6690,6580,8650,4670,6660,6619.76,5.05,0,-42195,6780,6720,6690,6630,6600,6705,6615,5000,1990,5000,4660,10,1,100008897,6601,2.82,0.35,12,0.17,2342.00,18893.00,9770,20231018,-32.45,6580,20240614,0.30,8930,-26.09,20240102,6580,0.30,20240614,9770,-32.45,20231018,6580,0.30,20240614,3.19,N,016380,5000,5000 억,,5053980,N,N,830,N,00,N
20240614,100303,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6620,-40,5,-0.60,810882730,122380,48.70,6690,6690,6600,8650,4670,6660,6625.94,5.05,0,-36200,6780,6720,6690,6630,6600,6705,6615,5000,1990,5000,4660,10,1,100008897,6621,2.83,0.35,12,0.12,2342.00,18893.00,9770,20231018,-32.24,6600,20240614,0.30,8930,-25.87,20240102,6600,0.30,20240614,9770,-32.24,20231018,6600,0.30,20240614,3.19,N,016380,5000,5000 억,,5053980,N,N,830,N,00,N
20240614,090305,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6660,0,3,0.00,90043850,13504,5.37,6690,6690,6640,8650,4670,6660,6667.94,5.05,0,-7705,6780,6720,6690,6630,6600,6705,6615,5000,1990,5000,4660,10,1,100008897,6661,2.84,0.35,12,0.01,2342.00,18893.00,9770,20231018,-31.83,6640,20240614,0.30,8930,-25.42,20240102,6640,0.30,20240614,9770,-31.83,20231018,6640,0.30,20240614,3.19,N,016380,5000,5000 억,,5053980,N,N,830,N,00,N
20240613,160301,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,6660,-60,5,-0.89,1666051300,248728,168.52,6700,6750,6660,8730,4710,6720,6698.65,5.15,0,-64566,6793,6756,6713,6676,6633,6775,6695,5000,2010,5000,4700,10,1,100008897,6661,2.84,0.35,12,0.25,2342.00,18893.00,9770,20231018,-31.83,6660,20240613,0.00,8930,-25.42,20240102,6660,0.00,20240613,9770,-31.83,20231018,6660,0.00,20240613,3.15,N,016380,5000,5000 억,,5154639,N,N,789,N,00,N
20240613,150306,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6690,-30,5,-0.45,1237779170,184480,124.99,6700,6750,6680,8730,4710,6720,6709.56,5.15,0,-33928,6793,6756,6713,6676,6633,6775,6695,5000,2010,5000,4700,10,1,100008897,6691,2.86,0.35,12,0.18,2342.00,18893.00,9770,20231018,-31.53,6660,20240417,0.45,8930,-25.08,20240102,6660,0.45,20240417,9770,-31.53,20231018,6660,0.45,20240417,3.15,N,016380,5000,5000 억,,5154639,N,N,32,N,00,N
20240613,140303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6690,-30,5,-0.45,1098447480,163667,110.89,6700,6750,6680,8730,4710,6720,6711.48,5.15,0,-24218,6793,6756,6713,6676,6633,6775,6695,5000,2010,5000,4700,10,1,100008897,6691,2.86,0.35,12,0.16,2342.00,18893.00,9770,20231018,-31.53,6660,20240417,0.45,8930,-25.08,20240102,6660,0.45,20240417,9770,-31.53,20231018,6660,0.45,20240417,3.15,N,016380,5000,5000 억,,5154639,N,N,32,N,00,N
20240613,130303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6700,-20,5,-0.30,875506340,130366,88.33,6700,6750,6700,8730,4710,6720,6715.76,5.15,0,-11061,6793,6756,6713,6676,6633,6775,6695,5000,2010,5000,4700,10,1,100008897,6701,2.86,0.35,12,0.13,2342.00,18893.00,9770,20231018,-31.42,6660,20240417,0.60,8930,-24.97,20240102,6660,0.60,20240417,9770,-31.42,20231018,6660,0.60,20240417,3.15,N,016380,5000,5000 억,,5154639,N,N,32,N,00,N
20240613,120303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6700,-20,5,-0.30,711542280,105931,71.77,6700,6750,6700,8730,4710,6720,6717.04,5.15,0,-1180,6793,6756,6713,6676,6633,6775,6695,5000,2010,5000,4700,10,1,100008897,6701,2.86,0.35,12,0.11,2342.00,18893.00,9770,20231018,-31.42,6660,20240417,0.60,8930,-24.97,20240102,6660,0.60,20240417,9770,-31.42,20231018,6660,0.60,20240417,3.15,N,016380,5000,5000 억,,5154639,N,N,32,N,00,N
20240613,110300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6710,-10,5,-0.15,547933920,81543,55.25,6700,6750,6700,8730,4710,6720,6719.57,5.15,0,8898,6793,6756,6713,6676,6633,6775,6695,5000,2010,5000,4700,10,1,100008897,6711,2.87,0.36,12,0.08,2342.00,18893.00,9770,20231018,-31.32,6660,20240417,0.75,8930,-24.86,20240102,6660,0.75,20240417,9770,-31.32,20231018,6660,0.75,20240417,3.15,N,016380,5000,5000 억,,5154639,N,N,32,N,00,N
20240613,100301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6740,20,2,0.30,364718420,54281,36.78,6700,6750,6700,8730,4710,6720,6719.08,5.15,0,14190,6793,6756,6713,6676,6633,6775,6695,5000,2010,5000,4700,10,1,100008897,6741,2.88,0.36,12,0.05,2342.00,18893.00,9770,20231018,-31.01,6660,20240417,1.20,8930,-24.52,20240102,6660,1.20,20240417,9770,-31.01,20231018,6660,1.20,20240417,3.15,N,016380,5000,5000 억,,5154639,N,N,32,N,00,N
20240613,090305,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6730,10,2,0.15,100076600,14923,10.11,6700,6750,6700,8730,4710,6720,6706.20,5.15,0,2814,6793,6756,6713,6676,6633,6775,6695,5000,2010,5000,4700,10,1,100008897,6731,2.87,0.36,12,0.01,2342.00,18893.00,9770,20231018,-31.12,6660,20240417,1.05,8930,-24.64,20240102,6660,1.05,20240417,9770,-31.12,20231018,6660,1.05,20240417,3.15,N,016380,5000,5000 억,,5154639,N,N,32,N,00,N
20240612,160259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6720,20,2,0.30,978347990,145842,65.79,6700,6750,6670,8710,4690,6700,6708.26,5.19,0,-31028,6800,6750,6720,6670,6640,6735,6655,5000,2010,5000,4690,10,1,100008897,6721,2.87,0.36,12,0.15,2342.00,18893.00,9770,20231018,-31.22,6660,20240417,0.90,8930,-24.75,20240102,6660,0.90,20240417,9770,-31.22,20231018,6660,0.90,20240417,3.15,N,016380,5000,5000 억,,5186428,N,N,32,N,00,N
20240612,150305,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6710,10,2,0.15,831273060,123924,55.90,6700,6750,6670,8710,4690,6700,6707.93,5.19,0,-27711,6800,6750,6720,6670,6640,6735,6655,5000,2010,5000,4690,10,1,100008897,6711,2.87,0.36,12,0.12,2342.00,18893.00,9770,20231018,-31.32,6660,20240417,0.75,8930,-24.86,20240102,6660,0.75,20240417,9770,-31.32,20231018,6660,0.75,20240417,3.15,N,016380,5000,5000 억,,5186428,N,N,221,N,00,N
20240612,140301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6690,-10,5,-0.15,723243950,107791,48.62,6700,6750,6670,8710,4690,6700,6709.69,5.19,0,-20090,6800,6750,6720,6670,6640,6735,6655,5000,2010,5000,4690,10,1,100008897,6691,2.86,0.35,12,0.11,2342.00,18893.00,9770,20231018,-31.53,6660,20240417,0.45,8930,-25.08,20240102,6660,0.45,20240417,9770,-31.53,20231018,6660,0.45,20240417,3.15,N,016380,5000,5000 억,,5186428,N,N,221,N,00,N
20240612,130301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6700,0,3,0.00,596989190,88912,40.11,6700,6750,6670,8710,4690,6700,6714.38,5.19,0,-18704,6800,6750,6720,6670,6640,6735,6655,5000,2010,5000,4690,10,1,100008897,6701,2.86,0.35,12,0.09,2342.00,18893.00,9770,20231018,-31.42,6660,20240417,0.60,8930,-24.97,20240102,6660,0.60,20240417,9770,-31.42,20231018,6660,0.60,20240417,3.15,N,016380,5000,5000 억,,5186428,N,N,221,N,00,N
20240612,120300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6720,20,2,0.30,427451590,63578,28.68,6700,6750,6690,8710,4690,6700,6723.26,5.19,0,-14306,6800,6750,6720,6670,6640,6735,6655,5000,2010,5000,4690,10,1,100008897,6721,2.87,0.36,12,0.06,2342.00,18893.00,9770,20231018,-31.22,6660,20240417,0.90,8930,-24.75,20240102,6660,0.90,20240417,9770,-31.22,20231018,6660,0.90,20240417,3.15,N,016380,5000,5000 억,,5186428,N,N,221,N,00,N
20240612,110259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6740,40,2,0.60,304517350,45262,20.42,6700,6750,6690,8710,4690,6700,6727.88,5.19,0,-8895,6800,6750,6720,6670,6640,6735,6655,5000,2010,5000,4690,10,1,100008897,6741,2.88,0.36,12,0.05,2342.00,18893.00,9770,20231018,-31.01,6660,20240417,1.20,8930,-24.52,20240102,6660,1.20,20240417,9770,-31.01,20231018,6660,1.20,20240417,3.15,N,016380,5000,5000 억,,5186428,N,N,221,N,00,N
20240612,100300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6740,40,2,0.60,186338290,27723,12.51,6700,6740,6690,8710,4690,6700,6721.43,5.19,0,-8727,6800,6750,6720,6670,6640,6735,6655,5000,2010,5000,4690,10,1,100008897,6741,2.88,0.36,12,0.03,2342.00,18893.00,9770,20231018,-31.01,6660,20240417,1.20,8930,-24.52,20240102,6660,1.20,20240417,9770,-31.01,20231018,6660,1.20,20240417,3.15,N,016380,5000,5000 억,,5186428,N,N,221,N,00,N
20240612,090301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6710,10,2,0.15,23865360,3562,1.61,6700,6710,6690,8710,4690,6700,6699.99,5.19,0,-793,6800,6750,6720,6670,6640,6735,6655,5000,2010,5000,4690,10,1,100008897,6711,2.87,0.36,12,0.00,2342.00,18893.00,9770,20231018,-31.32,6660,20240417,0.75,8930,-24.86,20240102,6660,0.75,20240417,9770,-31.32,20231018,6660,0.75,20240417,3.15,N,016380,5000,5000 억,,5186428,N,N,221,N,00,N
20240610,160258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6720,-70,5,-1.03,1589130270,235851,71.09,6790,6800,6720,8820,4760,6790,6737.89,5.26,0,-83497,6956,6872,6826,6742,6696,6850,6720,5000,2030,5000,4750,10,1,100008897,6721,2.87,0.36,12,0.24,2342.00,18893.00,9770,20231018,-31.22,6660,20240417,0.90,8930,-24.75,20240102,6660,0.90,20240417,9770,-31.22,20231018,6660,0.90,20240417,3.13,N,016380,5000,5000 억,,5255696,N,N,67,N,00,N
20240610,150259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6740,-50,5,-0.74,1358732040,201613,60.77,6790,6800,6720,8820,4760,6790,6739.31,5.26,0,-76139,6956,6872,6826,6742,6696,6850,6720,5000,2030,5000,4750,10,1,100008897,6741,2.88,0.36,12,0.20,2342.00,18893.00,9770,20231018,-31.01,6660,20240417,1.20,8930,-24.52,20240102,6660,1.20,20240417,9770,-31.01,20231018,6660,1.20,20240417,3.13,N,016380,5000,5000 억,,5255696,N,N,16,N,00,N
20240610,140258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6730,-60,5,-0.88,1164733040,172864,52.10,6790,6800,6720,8820,4760,6790,6737.86,5.26,0,-72118,6956,6872,6826,6742,6696,6850,6720,5000,2030,5000,4750,10,1,100008897,6731,2.87,0.36,12,0.17,2342.00,18893.00,9770,20231018,-31.12,6660,20240417,1.05,8930,-24.64,20240102,6660,1.05,20240417,9770,-31.12,20231018,6660,1.05,20240417,3.13,N,016380,5000,5000 억,,5255696,N,N,16,N,00,N
20240610,130258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6730,-60,5,-0.88,1024166230,151968,45.80,6790,6800,6720,8820,4760,6790,6739.35,5.26,0,-68445,6956,6872,6826,6742,6696,6850,6720,5000,2030,5000,4750,10,1,100008897,6731,2.87,0.36,12,0.15,2342.00,18893.00,9770,20231018,-31.12,6660,20240417,1.05,8930,-24.64,20240102,6660,1.05,20240417,9770,-31.12,20231018,6660,1.05,20240417,3.13,N,016380,5000,5000 억,,5255696,N,N,16,N,00,N
20240610,120258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6740,-50,5,-0.74,841242160,124791,37.61,6790,6800,6720,8820,4760,6790,6741.21,5.26,0,-54312,6956,6872,6826,6742,6696,6850,6720,5000,2030,5000,4750,10,1,100008897,6741,2.88,0.36,12,0.12,2342.00,18893.00,9770,20231018,-31.01,6660,20240417,1.20,8930,-24.52,20240102,6660,1.20,20240417,9770,-31.01,20231018,6660,1.20,20240417,3.13,N,016380,5000,5000 억,,5255696,N,N,16,N,00,N
20240610,110300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6730,-60,5,-0.88,768240750,113960,34.35,6790,6800,6720,8820,4760,6790,6741.32,5.26,0,-48823,6956,6872,6826,6742,6696,6850,6720,5000,2030,5000,4750,10,1,100008897,6731,2.87,0.36,12,0.11,2342.00,18893.00,9770,20231018,-31.12,6660,20240417,1.05,8930,-24.64,20240102,6660,1.05,20240417,9770,-31.12,20231018,6660,1.05,20240417,3.13,N,016380,5000,5000 억,,5255696,N,N,16,N,00,N
20240610,100259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6750,-40,5,-0.59,605695220,89824,27.07,6790,6800,6720,8820,4760,6790,6743.13,5.26,0,-41385,6956,6872,6826,6742,6696,6850,6720,5000,2030,5000,4750,10,1,100008897,6751,2.88,0.36,12,0.09,2342.00,18893.00,9770,20231018,-30.91,6660,20240417,1.35,8930,-24.41,20240102,6660,1.35,20240417,9770,-30.91,20231018,6660,1.35,20240417,3.13,N,016380,5000,5000 억,,5255696,N,N,16,N,00,N
20240610,090303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6750,-40,5,-0.59,122637560,18118,5.46,6790,6800,6750,8820,4760,6790,6768.82,5.26,0,-8493,6956,6872,6826,6742,6696,6850,6720,5000,2030,5000,4750,10,1,100008897,6751,2.88,0.36,12,0.02,2342.00,18893.00,9770,20231018,-30.91,6660,20240417,1.35,8930,-24.41,20240102,6660,1.35,20240417,9770,-30.91,20231018,6660,1.35,20240417,3.13,N,016380,5000,5000 억,,5255696,N,N,16,N,00,N
20240607,160306,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6790,-80,5,-1.16,2239763800,328474,25.19,6840,6910,6780,8930,4810,6870,6818.71,5.33,0,-68327,7450,7160,6960,6670,6470,7305,6815,5000,2060,5000,4800,10,1,100008897,6791,2.90,0.36,12,0.33,2342.00,18893.00,9770,20231018,-30.50,6660,20240417,1.95,8930,-23.96,20240102,6660,1.95,20240417,9770,-30.50,20231018,6660,1.95,20240417,3.12,N,016380,5000,5000 억,,5326086,N,N,16,N,00,N
20240607,150308,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6800,-70,5,-1.02,2102653770,308296,23.64,6840,6910,6780,8930,4810,6870,6820.19,5.33,0,-61525,7450,7160,6960,6670,6470,7305,6815,5000,2060,5000,4800,10,1,100008897,6801,2.90,0.36,12,0.31,2342.00,18893.00,9770,20231018,-30.40,6660,20240417,2.10,8930,-23.85,20240102,6660,2.10,20240417,9770,-30.40,20231018,6660,2.10,20240417,3.12,N,016380,5000,5000 억,,5326086,N,N,1124,N,00,N
20240607,140306,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6800,-70,5,-1.02,1925235500,282195,21.64,6840,6910,6780,8930,4810,6870,6822.30,5.33,0,-53648,7450,7160,6960,6670,6470,7305,6815,5000,2060,5000,4800,10,1,100008897,6801,2.90,0.36,12,0.28,2342.00,18893.00,9770,20231018,-30.40,6660,20240417,2.10,8930,-23.85,20240102,6660,2.10,20240417,9770,-30.40,20231018,6660,2.10,20240417,3.12,N,016380,5000,5000 억,,5326086,N,N,1124,N,00,N
20240607,130307,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6790,-80,5,-1.16,1738008640,254641,19.53,6840,6910,6780,8930,4810,6870,6825.27,5.33,0,-44042,7450,7160,6960,6670,6470,7305,6815,5000,2060,5000,4800,10,1,100008897,6791,2.90,0.36,12,0.25,2342.00,18893.00,9770,20231018,-30.50,6660,20240417,1.95,8930,-23.96,20240102,6660,1.95,20240417,9770,-30.50,20231018,6660,1.95,20240417,3.12,N,016380,5000,5000 억,,5326086,N,N,1124,N,00,N
20240607,120307,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6800,-70,5,-1.02,1593997020,233451,17.90,6840,6910,6780,8930,4810,6870,6827.91,5.33,0,-43954,7450,7160,6960,6670,6470,7305,6815,5000,2060,5000,4800,10,1,100008897,6801,2.90,0.36,12,0.23,2342.00,18893.00,9770,20231018,-30.40,6660,20240417,2.10,8930,-23.85,20240102,6660,2.10,20240417,9770,-30.40,20231018,6660,2.10,20240417,3.12,N,016380,5000,5000 억,,5326086,N,N,1124,N,00,N
20240607,110306,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6790,-80,5,-1.16,1398087310,204612,15.69,6840,6910,6780,8930,4810,6870,6832.81,5.33,0,-35471,7450,7160,6960,6670,6470,7305,6815,5000,2060,5000,4800,10,1,100008897,6791,2.90,0.36,12,0.20,2342.00,18893.00,9770,20231018,-30.50,6660,20240417,1.95,8930,-23.96,20240102,6660,1.95,20240417,9770,-30.50,20231018,6660,1.95,20240417,3.12,N,016380,5000,5000 억,,5326086,N,N,1124,N,00,N
20240607,100305,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6820,-50,5,-0.73,814159690,118723,9.10,6840,6910,6800,8930,4810,6870,6857.61,5.33,0,6412,7450,7160,6960,6670,6470,7305,6815,5000,2060,5000,4800,10,1,100008897,6821,2.91,0.36,12,0.12,2342.00,18893.00,9770,20231018,-30.19,6660,20240417,2.40,8930,-23.63,20240102,6660,2.40,20240417,9770,-30.19,20231018,6660,2.40,20240417,3.12,N,016380,5000,5000 억,,5326086,N,N,1124,N,00,N
20240607,090303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6850,-20,5,-0.29,123885490,18088,1.39,6840,6890,6840,8930,4810,6870,6848.64,5.33,0,3212,7450,7160,6960,6670,6470,7305,6815,5000,2060,5000,4800,10,1,100008897,6851,2.92,0.36,12,0.02,2342.00,18893.00,9770,20231018,-29.89,6660,20240417,2.85,8930,-23.29,20240102,6660,2.85,20240417,9770,-29.89,20231018,6660,2.85,20240417,3.12,N,016380,5000,5000 억,,5326086,N,N,1124,N,00,N
20240605,160303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6870,30,2,0.44,9084591330,1296006,379.97,6820,7250,6760,8890,4790,6840,7009.95,5.44,0,-101236,7093,6966,6893,6766,6693,6930,6730,5000,2050,5000,4780,10,1,100008897,6871,2.93,0.36,12,1.30,2342.00,18893.00,9770,20231018,-29.68,6660,20240417,3.15,8930,-23.07,20240102,6660,3.15,20240417,9770,-29.68,20231018,6660,3.15,20240417,3.10,N,016380,5000,5000 억,,5444282,N,N,1124,N,00,N
20240605,150304,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6850,10,2,0.15,8737522400,1245414,365.14,6820,7250,6760,8890,4790,6840,7015.76,5.44,0,-100297,7093,6966,6893,6766,6693,6930,6730,5000,2050,5000,4780,10,1,100008897,6851,2.92,0.36,12,1.25,2342.00,18893.00,9770,20231018,-29.89,6660,20240417,2.85,8930,-23.29,20240102,6660,2.85,20240417,9770,-29.89,20231018,6660,2.85,20240417,3.10,N,016380,5000,5000 억,,5444282,N,N,0,N,00,N
20240605,140303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6900,60,2,0.88,7851671980,1116740,327.42,6820,7250,6760,8890,4790,6840,7030.89,5.44,0,-93054,7093,6966,6893,6766,6693,6930,6730,5000,2050,5000,4780,10,1,100008897,6901,2.95,0.37,12,1.12,2342.00,18893.00,9770,20231018,-29.38,6660,20240417,3.60,8930,-22.73,20240102,6660,3.60,20240417,9770,-29.38,20231018,6660,3.60,20240417,3.10,N,016380,5000,5000 억,,5444282,N,N,0,N,00,N
20240605,130305,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7050,210,2,3.07,5748570350,813990,238.65,6820,7250,6760,8890,4790,6840,7062.21,5.44,0,-75130,7093,6966,6893,6766,6693,6930,6730,5000,2050,5000,4780,10,1,100008897,7051,3.01,0.37,12,0.81,2342.00,18893.00,9770,20231018,-27.84,6660,20240417,5.86,8930,-21.05,20240102,6660,5.86,20240417,9770,-27.84,20231018,6660,5.86,20240417,3.10,N,016380,5000,5000 억,,5444282,N,N,0,N,00,N
20240605,120303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6830,-10,5,-0.15,816578760,120201,35.24,6820,6850,6760,8890,4790,6840,6793.44,5.44,0,995,7093,6966,6893,6766,6693,6930,6730,5000,2050,5000,4780,10,1,100008897,6831,2.92,0.36,12,0.12,2342.00,18893.00,9770,20231018,-30.09,6660,20240417,2.55,8930,-23.52,20240102,6660,2.55,20240417,9770,-30.09,20231018,6660,2.55,20240417,3.10,N,016380,5000,5000 억,,5444282,N,N,0,N,00,N
20240605,110304,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6820,-20,5,-0.29,712138680,104865,30.75,6820,6850,6760,8890,4790,6840,6791.00,5.44,0,-217,7093,6966,6893,6766,6693,6930,6730,5000,2050,5000,4780,10,1,100008897,6821,2.91,0.36,12,0.10,2342.00,18893.00,9770,20231018,-30.19,6660,20240417,2.40,8930,-23.63,20240102,6660,2.40,20240417,9770,-30.19,20231018,6660,2.40,20240417,3.10,N,016380,5000,5000 억,,5444282,N,N,0,N,00,N
20240605,100304,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6810,-30,5,-0.44,574110820,84559,24.79,6820,6850,6760,8890,4790,6840,6789.47,5.44,0,-3196,7093,6966,6893,6766,6693,6930,6730,5000,2050,5000,4780,10,1,100008897,6811,2.91,0.36,12,0.08,2342.00,18893.00,9770,20231018,-30.30,6660,20240417,2.25,8930,-23.74,20240102,6660,2.25,20240417,9770,-30.30,20231018,6660,2.25,20240417,3.10,N,016380,5000,5000 억,,5444282,N,N,0,N,00,N
20240605,090303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6830,-10,5,-0.15,31743520,4653,1.36,6820,6840,6820,8890,4790,6840,6822.16,5.44,0,11,7093,6966,6893,6766,6693,6930,6730,5000,2050,5000,4780,10,1,100008897,6831,2.92,0.36,12,0.00,2342.00,18893.00,9770,20231018,-30.09,6660,20240417,2.55,8930,-23.52,20240102,6660,2.55,20240417,9770,-30.09,20231018,6660,2.55,20240417,3.10,N,016380,5000,5000 억,,5444282,N,N,0,N,00,N
20240604,160301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6840,-190,5,-2.70,2344259850,338993,84.81,6960,7020,6820,9130,4930,7030,6915.41,5.49,0,-100156,7183,7106,6963,6886,6743,7145,6925,5000,2100,5000,4920,10,1,100008897,6841,2.92,0.36,12,0.34,2342.00,18893.00,9770,20231018,-29.99,6660,20240417,2.70,8930,-23.40,20240102,6660,2.70,20240417,9770,-29.99,20231018,6660,2.70,20240417,3.13,N,016380,5000,5000 억,,5487009,N,N,5,N,00,N
20240604,150302,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6850,-180,5,-2.56,2168832250,313323,78.38,6960,7020,6840,9130,4930,7030,6922.03,5.49,0,-87586,7183,7106,6963,6886,6743,7145,6925,5000,2100,5000,4920,10,1,100008897,6851,2.92,0.36,12,0.31,2342.00,18893.00,9770,20231018,-29.89,6660,20240417,2.85,8930,-23.29,20240102,6660,2.85,20240417,9770,-29.89,20231018,6660,2.85,20240417,3.13,N,016380,5000,5000 억,,5487009,N,N,5,N,00,N
20240604,140303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6870,-160,5,-2.28,1770396160,255224,63.85,6960,7020,6860,9130,4930,7030,6936.63,5.49,0,-42554,7183,7106,6963,6886,6743,7145,6925,5000,2100,5000,4920,10,1,100008897,6871,2.93,0.36,12,0.26,2342.00,18893.00,9770,20231018,-29.68,6660,20240417,3.15,8930,-23.07,20240102,6660,3.15,20240417,9770,-29.68,20231018,6660,3.15,20240417,3.13,N,016380,5000,5000 억,,5487009,N,N,5,N,00,N
20240604,130301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6940,-90,5,-1.28,1277720900,183773,45.97,6960,7020,6910,9130,4930,7030,6952.71,5.49,0,-3882,7183,7106,6963,6886,6743,7145,6925,5000,2100,5000,4920,10,1,100008897,6941,2.96,0.37,12,0.18,2342.00,18893.00,9770,20231018,-28.97,6660,20240417,4.20,8930,-22.28,20240102,6660,4.20,20240417,9770,-28.97,20231018,6660,4.20,20240417,3.13,N,016380,5000,5000 억,,5487009,N,N,5,N,00,N
20240604,120300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6920,-110,5,-1.56,1151935990,165609,41.43,6960,7020,6920,9130,4930,7030,6955.75,5.49,0,-4045,7183,7106,6963,6886,6743,7145,6925,5000,2100,5000,4920,10,1,100008897,6921,2.95,0.37,12,0.17,2342.00,18893.00,9770,20231018,-29.17,6660,20240417,3.90,8930,-22.51,20240102,6660,3.90,20240417,9770,-29.17,20231018,6660,3.90,20240417,3.13,N,016380,5000,5000 억,,5487009,N,N,5,N,00,N
20240604,110301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6930,-100,5,-1.42,1024588590,147231,36.83,6960,7020,6920,9130,4930,7030,6959.05,5.49,0,-895,7183,7106,6963,6886,6743,7145,6925,5000,2100,5000,4920,10,1,100008897,6931,2.96,0.37,12,0.15,2342.00,18893.00,9770,20231018,-29.07,6660,20240417,4.05,8930,-22.40,20240102,6660,4.05,20240417,9770,-29.07,20231018,6660,4.05,20240417,3.13,N,016380,5000,5000 억,,5487009,N,N,5,N,00,N
20240604,100301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6970,-60,5,-0.85,678843860,97372,24.36,6960,7020,6920,9130,4930,7030,6971.65,5.49,0,10822,7183,7106,6963,6886,6743,7145,6925,5000,2100,5000,4920,10,1,100008897,6971,2.98,0.37,12,0.10,2342.00,18893.00,9770,20231018,-28.66,6660,20240417,4.65,8930,-21.95,20240102,6660,4.65,20240417,9770,-28.66,20231018,6660,4.65,20240417,3.13,N,016380,5000,5000 억,,5487009,N,N,5,N,00,N
20240604,090303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7010,-20,5,-0.28,92686030,13309,3.33,6960,7020,6950,9130,4930,7030,6964.14,5.49,0,-254,7183,7106,6963,6886,6743,7145,6925,5000,2100,5000,4920,10,1,100008897,7011,2.99,0.37,12,0.01,2342.00,18893.00,9770,20231018,-28.25,6660,20240417,5.26,8930,-21.50,20240102,6660,5.26,20240417,9770,-28.25,20231018,6660,5.26,20240417,3.13,N,016380,5000,5000 억,,5487009,N,N,5,N,00,N
20240603,160300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7030,150,2,2.18,2688487410,386147,154.37,6830,7040,6820,8940,4820,6880,6962.19,5.44,0,52696,7000,6940,6860,6800,6720,6970,6830,5000,2060,5000,4810,10,1,100008897,7031,3.00,0.37,12,0.39,2342.00,18893.00,9770,20231018,-28.05,6660,20240417,5.56,8930,-21.28,20240102,6660,5.56,20240417,9770,-28.05,20231018,6660,5.56,20240417,3.15,N,016380,5000,5000 억,,5437838,N,N,5,N,00,N
20240603,150259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7010,130,2,1.89,2410308930,346538,138.54,6830,7040,6820,8940,4820,6880,6955.42,5.44,0,58609,7000,6940,6860,6800,6720,6970,6830,5000,2060,5000,4810,10,1,100008897,7011,2.99,0.37,12,0.35,2342.00,18893.00,9770,20231018,-28.25,6660,20240417,5.26,8930,-21.50,20240102,6660,5.26,20240417,9770,-28.25,20231018,6660,5.26,20240417,3.15,N,016380,5000,5000 억,,5437838,N,N,325,N,00,N
20240603,140259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7010,130,2,1.89,2142490360,308277,123.24,6830,7040,6820,8940,4820,6880,6949.91,5.44,0,54620,7000,6940,6860,6800,6720,6970,6830,5000,2060,5000,4810,10,1,100008897,7011,2.99,0.37,12,0.31,2342.00,18893.00,9770,20231018,-28.25,6660,20240417,5.26,8930,-21.50,20240102,6660,5.26,20240417,9770,-28.25,20231018,6660,5.26,20240417,3.15,N,016380,5000,5000 억,,5437838,N,N,325,N,00,N
20240603,130259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6970,90,2,1.31,1870414640,269358,107.68,6830,7040,6820,8940,4820,6880,6944.00,5.44,0,51803,7000,6940,6860,6800,6720,6970,6830,5000,2060,5000,4810,10,1,100008897,6971,2.98,0.37,12,0.27,2342.00,18893.00,9770,20231018,-28.66,6660,20240417,4.65,8930,-21.95,20240102,6660,4.65,20240417,9770,-28.66,20231018,6660,4.65,20240417,3.15,N,016380,5000,5000 억,,5437838,N,N,325,N,00,N
20240603,120259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,7000,120,2,1.74,1707372100,245995,98.34,6830,7040,6820,8940,4820,6880,6940.70,5.44,0,51386,7000,6940,6860,6800,6720,6970,6830,5000,2060,5000,4810,10,1,100008897,7001,2.99,0.37,12,0.25,2342.00,18893.00,9770,20231018,-28.35,6660,20240417,5.11,8930,-21.61,20240102,6660,5.11,20240417,9770,-28.35,20231018,6660,5.11,20240417,3.15,N,016380,5000,5000 억,,5437838,N,N,325,N,00,N
20240603,110258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6950,70,2,1.02,1089166050,157616,63.01,6830,7000,6820,8940,4820,6880,6910.27,5.44,0,40154,7000,6940,6860,6800,6720,6970,6830,5000,2060,5000,4810,10,1,100008897,6951,2.97,0.37,12,0.16,2342.00,18893.00,9770,20231018,-28.86,6660,20240417,4.35,8930,-22.17,20240102,6660,4.35,20240417,9770,-28.86,20231018,6660,4.35,20240417,3.15,N,016380,5000,5000 억,,5437838,N,N,325,N,00,N
20240603,100257,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6860,-20,5,-0.29,374749190,54595,21.83,6830,6930,6820,8940,4820,6880,6864.14,5.44,0,5068,7000,6940,6860,6800,6720,6970,6830,5000,2060,5000,4810,10,1,100008897,6861,2.93,0.36,12,0.05,2342.00,18893.00,9770,20231018,-29.79,6660,20240417,3.00,8930,-23.18,20240102,6660,3.00,20240417,9770,-29.79,20231018,6660,3.00,20240417,3.15,N,016380,5000,5000 억,,5437838,N,N,325,N,00,N
20240603,090257,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6820,-60,5,-0.87,38795530,5670,2.27,6830,6870,6820,8940,4820,6880,6841.57,5.44,0,-2853,7000,6940,6860,6800,6720,6970,6830,5000,2060,5000,4810,10,1,100008897,6821,2.91,0.36,12,0.01,2342.00,18893.00,9770,20231018,-30.19,6660,20240417,2.40,8930,-23.63,20240102,6660,2.40,20240417,9770,-30.19,20231018,6660,2.40,20240417,3.15,N,016380,5000,5000 억,,5437838,N,N,325,N,00,N