KissMeData/016380/price/prices-20240901.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
20240930,160322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6690,-60,5,-0.89,1240536040,184663,79.27,6780,6780,6660,8770,4730,6750,6717.88,6.08,0,-13641,6896,6822,6726,6652,6556,6835,6665,5000,2020,5000,4990,10,1,100008897,6691,2.86,0.35,12,0.18,2342.00,18893.00,9770,20231018,-31.53,5300,20240805,26.23,8930,-25.08,20240102,5300,26.23,20240805,9770,-31.53,20231018,5300,26.23,20240805,2.08,N,016380,5000,5000 억,,6085021,N,N,5023,N,00,N
20240930,150327,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6680,-70,5,-1.04,1121216890,166827,71.61,6780,6780,6660,8770,4730,6750,6720.84,6.08,0,-8826,6896,6822,6726,6652,6556,6835,6665,5000,2020,5000,4990,10,1,100008897,6681,2.85,0.35,12,0.17,2342.00,18893.00,9770,20231018,-31.63,5300,20240805,26.04,8930,-25.20,20240102,5300,26.04,20240805,9770,-31.63,20231018,5300,26.04,20240805,2.08,N,016380,5000,5000 억,,6085021,N,N,8455,N,00,N
20240930,140326,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6750,0,3,0.00,913687600,135974,58.37,6780,6780,6660,8770,4730,6750,6719.58,6.08,0,6332,6896,6822,6726,6652,6556,6835,6665,5000,2020,5000,4990,10,1,100008897,6751,2.88,0.36,12,0.14,2342.00,18893.00,9770,20231018,-30.91,5300,20240805,27.36,8930,-24.41,20240102,5300,27.36,20240805,9770,-30.91,20231018,5300,27.36,20240805,2.08,N,016380,5000,5000 억,,6085021,N,N,8455,N,00,N
20240930,130325,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6700,-50,5,-0.74,618297710,92130,39.55,6780,6780,6660,8770,4730,6750,6711.14,6.08,0,-625,6896,6822,6726,6652,6556,6835,6665,5000,2020,5000,4990,10,1,100008897,6701,2.86,0.35,12,0.09,2342.00,18893.00,9770,20231018,-31.42,5300,20240805,26.42,8930,-24.97,20240102,5300,26.42,20240805,9770,-31.42,20231018,5300,26.42,20240805,2.08,N,016380,5000,5000 억,,6085021,N,N,8455,N,00,N
20240930,120325,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6710,-40,5,-0.59,507303680,75609,32.46,6780,6780,6660,8770,4730,6750,6709.57,6.08,0,-832,6896,6822,6726,6652,6556,6835,6665,5000,2020,5000,4990,10,1,100008897,6711,2.87,0.36,12,0.08,2342.00,18893.00,9770,20231018,-31.32,5300,20240805,26.60,8930,-24.86,20240102,5300,26.60,20240805,9770,-31.32,20231018,5300,26.60,20240805,2.08,N,016380,5000,5000 억,,6085021,N,N,8455,N,00,N
20240930,110324,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6720,-30,5,-0.44,394811000,58832,25.25,6780,6780,6670,8770,4730,6750,6710.82,6.08,0,-1551,6896,6822,6726,6652,6556,6835,6665,5000,2020,5000,4990,10,1,100008897,6721,2.87,0.36,12,0.06,2342.00,18893.00,9770,20231018,-31.22,5300,20240805,26.79,8930,-24.75,20240102,5300,26.79,20240805,9770,-31.22,20231018,5300,26.79,20240805,2.08,N,016380,5000,5000 억,,6085021,N,N,8455,N,00,N
20240930,100323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6720,-30,5,-0.44,239969140,35732,15.34,6780,6780,6680,8770,4730,6750,6715.80,6.08,0,2377,6896,6822,6726,6652,6556,6835,6665,5000,2020,5000,4990,10,1,100008897,6721,2.87,0.36,12,0.04,2342.00,18893.00,9770,20231018,-31.22,5300,20240805,26.79,8930,-24.75,20240102,5300,26.79,20240805,9770,-31.22,20231018,5300,26.79,20240805,2.08,N,016380,5000,5000 억,,6085021,N,N,8455,N,00,N
20240930,090312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6760,10,2,0.15,32003810,4734,2.03,6780,6780,6740,8770,4730,6750,6760.42,6.08,0,-303,6896,6822,6726,6652,6556,6835,6665,5000,2020,5000,4990,10,1,100008897,6761,2.89,0.36,12,0.00,2342.00,18893.00,9770,20231018,-30.81,5300,20240805,27.55,8930,-24.30,20240102,5300,27.55,20240805,9770,-30.81,20231018,5300,27.55,20240805,2.08,N,016380,5000,5000 억,,6085021,N,N,8455,N,00,N
20240927,160323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6750,20,2,0.30,1565348500,231884,119.37,6750,6800,6630,8740,4720,6730,6750.57,6.00,0,72259,6823,6776,6703,6656,6583,6800,6680,5000,2010,5000,4980,10,1,100008897,6751,2.88,0.36,12,0.23,2342.00,18893.00,9770,20231018,-30.91,5300,20240805,27.36,8930,-24.41,20240102,5300,27.36,20240805,9770,-30.91,20231018,5300,27.36,20240805,2.13,N,016380,5000,5000 억,,6003630,N,N,8455,N,00,N
20240927,150326,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6770,40,2,0.59,1460987510,216442,111.42,6750,6800,6630,8740,4720,6730,6750.02,6.00,0,69240,6823,6776,6703,6656,6583,6800,6680,5000,2010,5000,4980,10,1,100008897,6771,2.89,0.36,12,0.22,2342.00,18893.00,9770,20231018,-30.71,5300,20240805,27.74,8930,-24.19,20240102,5300,27.74,20240805,9770,-30.71,20231018,5300,27.74,20240805,2.13,N,016380,5000,5000 억,,6003630,N,N,2970,N,00,N
20240927,140327,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6790,60,2,0.89,1257642950,186432,95.97,6750,6800,6630,8740,4720,6730,6745.85,6.00,0,64953,6823,6776,6703,6656,6583,6800,6680,5000,2010,5000,4980,10,1,100008897,6791,2.90,0.36,12,0.19,2342.00,18893.00,9770,20231018,-30.50,5300,20240805,28.11,8930,-23.96,20240102,5300,28.11,20240805,9770,-30.50,20231018,5300,28.11,20240805,2.13,N,016380,5000,5000 억,,6003630,N,N,2970,N,00,N
20240927,130325,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6760,30,2,0.45,908806910,134948,69.47,6750,6780,6630,8740,4720,6730,6734.50,6.00,0,38076,6823,6776,6703,6656,6583,6800,6680,5000,2010,5000,4980,10,1,100008897,6761,2.89,0.36,12,0.13,2342.00,18893.00,9770,20231018,-30.81,5300,20240805,27.55,8930,-24.30,20240102,5300,27.55,20240805,9770,-30.81,20231018,5300,27.55,20240805,2.13,N,016380,5000,5000 억,,6003630,N,N,2970,N,00,N
20240927,120322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6760,30,2,0.45,779841740,115864,59.65,6750,6780,6630,8740,4720,6730,6730.66,6.00,0,34651,6823,6776,6703,6656,6583,6800,6680,5000,2010,5000,4980,10,1,100008897,6761,2.89,0.36,12,0.12,2342.00,18893.00,9770,20231018,-30.81,5300,20240805,27.55,8930,-24.30,20240102,5300,27.55,20240805,9770,-30.81,20231018,5300,27.55,20240805,2.13,N,016380,5000,5000 억,,6003630,N,N,2970,N,00,N
20240927,110325,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6730,0,3,0.00,682165250,101388,52.19,6750,6780,6630,8740,4720,6730,6728.26,6.00,0,30262,6823,6776,6703,6656,6583,6800,6680,5000,2010,5000,4980,10,1,100008897,6731,2.87,0.36,12,0.10,2342.00,18893.00,9770,20231018,-31.12,5300,20240805,26.98,8930,-24.64,20240102,5300,26.98,20240805,9770,-31.12,20231018,5300,26.98,20240805,2.13,N,016380,5000,5000 억,,6003630,N,N,2970,N,00,N
20240927,100324,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6750,20,2,0.30,478249290,71176,36.64,6750,6770,6630,8740,4720,6730,6719.25,6.00,0,23030,6823,6776,6703,6656,6583,6800,6680,5000,2010,5000,4980,10,1,100008897,6751,2.88,0.36,12,0.07,2342.00,18893.00,9770,20231018,-30.91,5300,20240805,27.36,8930,-24.41,20240102,5300,27.36,20240805,9770,-30.91,20231018,5300,27.36,20240805,2.13,N,016380,5000,5000 억,,6003630,N,N,2970,N,00,N
20240927,090324,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6710,-20,5,-0.30,33754090,5017,2.58,6750,6770,6710,8740,4720,6730,6727.94,6.00,0,438,6823,6776,6703,6656,6583,6800,6680,5000,2010,5000,4980,10,1,100008897,6711,2.87,0.36,12,0.01,2342.00,18893.00,9770,20231018,-31.32,5300,20240805,26.60,8930,-24.86,20240102,5300,26.60,20240805,9770,-31.32,20231018,5300,26.60,20240805,2.13,N,016380,5000,5000 억,,6003630,N,N,2970,N,00,N
20240926,160319,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6730,60,2,0.90,1282175900,191570,57.02,6720,6750,6630,8670,4670,6670,6692.95,6.04,0,31909,6830,6750,6680,6600,6530,6715,6565,5000,2000,5000,4930,10,1,100008897,6731,2.87,0.36,12,0.19,2342.00,18893.00,9770,20231018,-31.12,5300,20240805,26.98,8930,-24.64,20240102,5300,26.98,20240805,9770,-31.12,20231018,5300,26.98,20240805,2.18,N,016380,5000,5000 억,,6042646,N,N,2970,N,00,N
20240926,150323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6710,40,2,0.60,1165934110,174260,51.87,6720,6750,6630,8670,4670,6670,6690.77,6.04,0,28034,6830,6750,6680,6600,6530,6715,6565,5000,2000,5000,4930,10,1,100008897,6711,2.87,0.36,12,0.17,2342.00,18893.00,9770,20231018,-31.32,5300,20240805,26.60,8930,-24.86,20240102,5300,26.60,20240805,9770,-31.32,20231018,5300,26.60,20240805,2.18,N,016380,5000,5000 억,,6042646,N,N,110,N,00,N
20240926,140323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6730,60,2,0.90,976133440,146069,43.48,6720,6740,6630,8670,4670,6670,6682.69,6.04,0,24629,6830,6750,6680,6600,6530,6715,6565,5000,2000,5000,4930,10,1,100008897,6731,2.87,0.36,12,0.15,2342.00,18893.00,9770,20231018,-31.12,5300,20240805,26.98,8930,-24.64,20240102,5300,26.98,20240805,9770,-31.12,20231018,5300,26.98,20240805,2.18,N,016380,5000,5000 억,,6042646,N,N,110,N,00,N
20240926,130324,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6690,20,2,0.30,727839460,109110,32.48,6720,6730,6630,8670,4670,6670,6670.69,6.04,0,5683,6830,6750,6680,6600,6530,6715,6565,5000,2000,5000,4930,10,1,100008897,6691,2.86,0.35,12,0.11,2342.00,18893.00,9770,20231018,-31.53,5300,20240805,26.23,8930,-25.08,20240102,5300,26.23,20240805,9770,-31.53,20231018,5300,26.23,20240805,2.18,N,016380,5000,5000 억,,6042646,N,N,110,N,00,N
20240926,120324,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6680,10,2,0.15,663825170,99533,29.63,6720,6730,6630,8670,4670,6670,6669.40,6.04,0,2262,6830,6750,6680,6600,6530,6715,6565,5000,2000,5000,4930,10,1,100008897,6681,2.85,0.35,12,0.10,2342.00,18893.00,9770,20231018,-31.63,5300,20240805,26.04,8930,-25.20,20240102,5300,26.04,20240805,9770,-31.63,20231018,5300,26.04,20240805,2.18,N,016380,5000,5000 억,,6042646,N,N,110,N,00,N
20240926,110323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6650,-20,5,-0.30,599251530,89849,26.74,6720,6730,6630,8670,4670,6670,6669.54,6.04,0,-765,6830,6750,6680,6600,6530,6715,6565,5000,2000,5000,4930,10,1,100008897,6651,2.84,0.35,12,0.09,2342.00,18893.00,9770,20231018,-31.93,5300,20240805,25.47,8930,-25.53,20240102,5300,25.47,20240805,9770,-31.93,20231018,5300,25.47,20240805,2.18,N,016380,5000,5000 억,,6042646,N,N,110,N,00,N
20240926,100324,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6710,40,2,0.60,239758940,35787,10.65,6720,6730,6650,8670,4670,6670,6699.61,6.04,0,-1757,6830,6750,6680,6600,6530,6715,6565,5000,2000,5000,4930,10,1,100008897,6711,2.87,0.36,12,0.04,2342.00,18893.00,9770,20231018,-31.32,5300,20240805,26.60,8930,-24.86,20240102,5300,26.60,20240805,9770,-31.32,20231018,5300,26.60,20240805,2.18,N,016380,5000,5000 억,,6042646,N,N,110,N,00,N
20240926,090320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6700,30,2,0.45,21401130,3202,0.95,6720,6720,6650,8670,4670,6670,6683.68,6.04,0,-1558,6830,6750,6680,6600,6530,6715,6565,5000,2000,5000,4930,10,1,100008897,6701,2.86,0.35,12,0.00,2342.00,18893.00,9770,20231018,-31.42,5300,20240805,26.42,8930,-24.97,20240102,5300,26.42,20240805,9770,-31.42,20231018,5300,26.42,20240805,2.18,N,016380,5000,5000 억,,6042646,N,N,110,N,00,N
20240925,160320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6670,40,2,0.60,2207777650,329394,212.28,6690,6760,6610,8610,4650,6630,6702.78,6.01,0,51774,6776,6702,6556,6482,6336,6740,6520,5000,1980,5000,4900,10,1,100008897,6671,2.85,0.35,12,0.33,2342.00,18893.00,9770,20231018,-31.73,5300,20240805,25.85,8930,-25.31,20240102,5300,25.85,20240805,9770,-31.73,20231018,5300,25.85,20240805,2.15,N,016380,5000,5000 억,,6007709,N,N,110,N,00,N
20240925,150322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6670,40,2,0.60,2085054200,311000,200.43,6690,6760,6610,8610,4650,6630,6704.36,6.01,0,54472,6776,6702,6556,6482,6336,6740,6520,5000,1980,5000,4900,10,1,100008897,6671,2.85,0.35,12,0.31,2342.00,18893.00,9770,20231018,-31.73,5300,20240805,25.85,8930,-25.31,20240102,5300,25.85,20240805,9770,-31.73,20231018,5300,25.85,20240805,2.15,N,016380,5000,5000 억,,6007709,N,N,18,N,00,N
20240925,140323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6720,90,2,1.36,1693393280,252613,162.80,6690,6760,6610,8610,4650,6630,6703.52,6.01,0,78469,6776,6702,6556,6482,6336,6740,6520,5000,1980,5000,4900,10,1,100008897,6721,2.87,0.36,12,0.25,2342.00,18893.00,9770,20231018,-31.22,5300,20240805,26.79,8930,-24.75,20240102,5300,26.79,20240805,9770,-31.22,20231018,5300,26.79,20240805,2.15,N,016380,5000,5000 억,,6007709,N,N,18,N,00,N
20240925,130323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6750,120,2,1.81,1584787920,236463,152.39,6690,6760,6610,8610,4650,6630,6702.06,6.01,0,74693,6776,6702,6556,6482,6336,6740,6520,5000,1980,5000,4900,10,1,100008897,6751,2.88,0.36,12,0.24,2342.00,18893.00,9770,20231018,-30.91,5300,20240805,27.36,8930,-24.41,20240102,5300,27.36,20240805,9770,-30.91,20231018,5300,27.36,20240805,2.15,N,016380,5000,5000 억,,6007709,N,N,18,N,00,N
20240925,120322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6720,90,2,1.36,1189117160,177634,114.48,6690,6760,6610,8610,4650,6630,6694.21,6.01,0,65002,6776,6702,6556,6482,6336,6740,6520,5000,1980,5000,4900,10,1,100008897,6721,2.87,0.36,12,0.18,2342.00,18893.00,9770,20231018,-31.22,5300,20240805,26.79,8930,-24.75,20240102,5300,26.79,20240805,9770,-31.22,20231018,5300,26.79,20240805,2.15,N,016380,5000,5000 억,,6007709,N,N,18,N,00,N
20240925,110321,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6700,70,2,1.06,1106806000,165369,106.57,6690,6760,6610,8610,4650,6630,6692.96,6.01,0,66330,6776,6702,6556,6482,6336,6740,6520,5000,1980,5000,4900,10,1,100008897,6701,2.86,0.35,12,0.17,2342.00,18893.00,9770,20231018,-31.42,5300,20240805,26.42,8930,-24.97,20240102,5300,26.42,20240805,9770,-31.42,20231018,5300,26.42,20240805,2.15,N,016380,5000,5000 억,,6007709,N,N,18,N,00,N
20240925,100323,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6720,90,2,1.36,876406560,130916,84.37,6690,6760,6610,8610,4650,6630,6694.43,6.01,0,47475,6776,6702,6556,6482,6336,6740,6520,5000,1980,5000,4900,10,1,100008897,6721,2.87,0.36,12,0.13,2342.00,18893.00,9770,20231018,-31.22,5300,20240805,26.79,8930,-24.75,20240102,5300,26.79,20240805,9770,-31.22,20231018,5300,26.79,20240805,2.15,N,016380,5000,5000 억,,6007709,N,N,18,N,00,N
20240925,090322,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6690,60,2,0.90,89231360,13358,8.61,6690,6700,6640,8610,4650,6630,6680.11,6.01,0,-532,6776,6702,6556,6482,6336,6740,6520,5000,1980,5000,4900,10,1,100008897,6691,2.86,0.35,12,0.01,2342.00,18893.00,9770,20231018,-31.53,5300,20240805,26.23,8930,-25.08,20240102,5300,26.23,20240805,9770,-31.53,20231018,5300,26.23,20240805,2.15,N,016380,5000,5000 억,,6007709,N,N,18,N,00,N
20240924,160321,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6630,140,2,2.16,1010575490,154452,67.36,6550,6630,6410,8430,4550,6490,6542.62,6.00,0,35344,6756,6622,6546,6412,6336,6585,6375,5000,1940,5000,4800,10,1,100008897,6631,2.83,0.35,12,0.15,2342.00,18893.00,9770,20231018,-32.14,5300,20240805,25.09,8930,-25.76,20240102,5300,25.09,20240805,9770,-32.14,20231018,5300,25.09,20240805,2.21,N,016380,5000,5000 억,,6003055,N,N,18,N,00,N
20240924,150319,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6580,90,2,1.39,867103680,132731,57.88,6550,6620,6410,8430,4550,6490,6532.79,6.00,0,28434,6756,6622,6546,6412,6336,6585,6375,5000,1940,5000,4800,10,1,100008897,6581,2.81,0.35,12,0.13,2342.00,18893.00,9770,20231018,-32.65,5300,20240805,24.15,8930,-26.32,20240102,5300,24.15,20240805,9770,-32.65,20231018,5300,24.15,20240805,2.21,N,016380,5000,5000 억,,6003055,N,N,987,N,00,N
20240924,140320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6550,60,2,0.92,640899910,98380,42.90,6550,6600,6410,8430,4550,6490,6514.53,6.00,0,25345,6756,6622,6546,6412,6336,6585,6375,5000,1940,5000,4800,10,1,100008897,6551,2.80,0.35,12,0.10,2342.00,18893.00,9770,20231018,-32.96,5300,20240805,23.58,8930,-26.65,20240102,5300,23.58,20240805,9770,-32.96,20231018,5300,23.58,20240805,2.21,N,016380,5000,5000 억,,6003055,N,N,987,N,00,N
20240924,130320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6520,30,2,0.46,466382980,71620,31.23,6550,6600,6410,8430,4550,6490,6511.91,6.00,0,18505,6756,6622,6546,6412,6336,6585,6375,5000,1940,5000,4800,10,1,100008897,6521,2.78,0.35,12,0.07,2342.00,18893.00,9770,20231018,-33.27,5300,20240805,23.02,8930,-26.99,20240102,5300,23.02,20240805,9770,-33.27,20231018,5300,23.02,20240805,2.21,N,016380,5000,5000 억,,6003055,N,N,987,N,00,N
20240924,120320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6520,30,2,0.46,421332100,64713,28.22,6550,6600,6410,8430,4550,6490,6510.78,6.00,0,16591,6756,6622,6546,6412,6336,6585,6375,5000,1940,5000,4800,10,1,100008897,6521,2.78,0.35,12,0.06,2342.00,18893.00,9770,20231018,-33.27,5300,20240805,23.02,8930,-26.99,20240102,5300,23.02,20240805,9770,-33.27,20231018,5300,23.02,20240805,2.21,N,016380,5000,5000 억,,6003055,N,N,987,N,00,N
20240924,110320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6490,0,3,0.00,366973050,56361,24.58,6550,6600,6410,8430,4550,6490,6511.12,6.00,0,15919,6756,6622,6546,6412,6336,6585,6375,5000,1940,5000,4800,10,1,100008897,6491,2.77,0.34,12,0.06,2342.00,18893.00,9770,20231018,-33.57,5300,20240805,22.45,8930,-27.32,20240102,5300,22.45,20240805,9770,-33.57,20231018,5300,22.45,20240805,2.21,N,016380,5000,5000 억,,6003055,N,N,987,N,00,N
20240924,100319,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6510,20,2,0.31,245406390,37660,16.42,6550,6600,6410,8430,4550,6490,6516.37,6.00,0,10481,6756,6622,6546,6412,6336,6585,6375,5000,1940,5000,4800,10,1,100008897,6511,2.78,0.34,12,0.04,2342.00,18893.00,9770,20231018,-33.37,5300,20240805,22.83,8930,-27.10,20240102,5300,22.83,20240805,9770,-33.37,20231018,5300,22.83,20240805,2.21,N,016380,5000,5000 억,,6003055,N,N,987,N,00,N
20240924,090319,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6580,90,2,1.39,56748840,8714,3.80,6550,6600,6410,8430,4550,6490,6512.38,6.00,0,2629,6756,6622,6546,6412,6336,6585,6375,5000,1940,5000,4800,10,1,100008897,6581,2.81,0.35,12,0.01,2342.00,18893.00,9770,20231018,-32.65,5300,20240805,24.15,8930,-26.32,20240102,5300,24.15,20240805,9770,-32.65,20231018,5300,24.15,20240805,2.21,N,016380,5000,5000 억,,6003055,N,N,987,N,00,N
20240923,160320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6490,-130,5,-1.96,1484825150,227212,36.46,6680,6680,6470,8600,4640,6620,6535.04,6.06,0,-46562,6820,6720,6530,6430,6240,6770,6480,5000,1980,5000,4890,10,1,100008897,6491,2.77,0.34,12,0.23,2342.00,18893.00,9770,20231018,-33.57,5300,20240805,22.45,8930,-27.32,20240102,5300,22.45,20240805,9770,-33.57,20231018,5300,22.45,20240805,2.23,N,016380,5000,5000 억,,6055854,N,N,987,N,00,N
20240923,150320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6530,-90,5,-1.36,1369362660,209460,33.61,6680,6680,6470,8600,4640,6620,6537.59,6.06,0,-42312,6820,6720,6530,6430,6240,6770,6480,5000,1980,5000,4890,10,1,100008897,6531,2.79,0.35,12,0.21,2342.00,18893.00,9770,20231018,-33.16,5300,20240805,23.21,8930,-26.88,20240102,5300,23.21,20240805,9770,-33.16,20231018,5300,23.21,20240805,2.23,N,016380,5000,5000 억,,6055854,N,N,7052,N,00,N
20240923,140321,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6530,-90,5,-1.36,1248568340,190975,30.65,6680,6680,6470,8600,4640,6620,6537.86,6.06,0,-43609,6820,6720,6530,6430,6240,6770,6480,5000,1980,5000,4890,10,1,100008897,6531,2.79,0.35,12,0.19,2342.00,18893.00,9770,20231018,-33.16,5300,20240805,23.21,8930,-26.88,20240102,5300,23.21,20240805,9770,-33.16,20231018,5300,23.21,20240805,2.23,N,016380,5000,5000 억,,6055854,N,N,7052,N,00,N
20240923,130320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6570,-50,5,-0.76,1131389220,173119,27.78,6680,6680,6470,8600,4640,6620,6535.33,6.06,0,-39960,6820,6720,6530,6430,6240,6770,6480,5000,1980,5000,4890,10,1,100008897,6571,2.81,0.35,12,0.17,2342.00,18893.00,9770,20231018,-32.75,5300,20240805,23.96,8930,-26.43,20240102,5300,23.96,20240805,9770,-32.75,20231018,5300,23.96,20240805,2.23,N,016380,5000,5000 억,,6055854,N,N,7052,N,00,N
20240923,120319,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6600,-20,5,-0.30,1044823420,159952,25.67,6680,6680,6470,8600,4640,6620,6532.11,6.06,0,-39451,6820,6720,6530,6430,6240,6770,6480,5000,1980,5000,4890,10,1,100008897,6601,2.82,0.35,12,0.16,2342.00,18893.00,9770,20231018,-32.45,5300,20240805,24.53,8930,-26.09,20240102,5300,24.53,20240805,9770,-32.45,20231018,5300,24.53,20240805,2.23,N,016380,5000,5000 억,,6055854,N,N,7052,N,00,N
20240923,110320,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6560,-60,5,-0.91,914032590,140040,22.47,6680,6680,6470,8600,4640,6620,6526.94,6.06,0,-35398,6820,6720,6530,6430,6240,6770,6480,5000,1980,5000,4890,10,1,100008897,6561,2.80,0.35,12,0.14,2342.00,18893.00,9770,20231018,-32.86,5300,20240805,23.77,8930,-26.54,20240102,5300,23.77,20240805,9770,-32.86,20231018,5300,23.77,20240805,2.23,N,016380,5000,5000 억,,6055854,N,N,7052,N,00,N
20240923,100319,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6490,-130,5,-1.96,684749490,104748,16.81,6680,6680,6480,8600,4640,6620,6537.11,6.06,0,-34077,6820,6720,6530,6430,6240,6770,6480,5000,1980,5000,4890,10,1,100008897,6491,2.77,0.34,12,0.10,2342.00,18893.00,9770,20231018,-33.57,5300,20240805,22.45,8930,-27.32,20240102,5300,22.45,20240805,9770,-33.57,20231018,5300,22.45,20240805,2.23,N,016380,5000,5000 억,,6055854,N,N,7052,N,00,N
20240923,090318,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6590,-30,5,-0.45,93920180,14159,2.27,6680,6680,6590,8600,4640,6620,6633.25,6.06,0,-3380,6820,6720,6530,6430,6240,6770,6480,5000,1980,5000,4890,10,1,100008897,6591,2.81,0.35,12,0.01,2342.00,18893.00,9770,20231018,-32.55,5300,20240805,24.34,8930,-26.20,20240102,5300,24.34,20240805,9770,-32.55,20231018,5300,24.34,20240805,2.23,N,016380,5000,5000 억,,6055854,N,N,7052,N,00,N
20240913,160306,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6280,40,2,0.64,1793658050,285773,70.22,6200,6340,6200,8110,4370,6240,6276.50,5.85,0,38196,6406,6322,6156,6072,5906,6365,6115,5000,1870,5000,4610,10,1,100008897,6281,2.68,0.33,12,0.29,2342.00,18893.00,9770,20231018,-35.72,5300,20240805,18.49,8930,-29.68,20240102,5300,18.49,20240805,9770,-35.72,20231018,5300,18.49,20240805,2.29,N,016380,5000,5000 억,,5849754,N,N,1146,N,00,N
20240913,150309,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6280,40,2,0.64,1652157500,263241,64.69,6200,6340,6200,8110,4370,6240,6276.23,5.85,0,27104,6406,6322,6156,6072,5906,6365,6115,5000,1870,5000,4610,10,1,100008897,6281,2.68,0.33,12,0.26,2342.00,18893.00,9770,20231018,-35.72,5300,20240805,18.49,8930,-29.68,20240102,5300,18.49,20240805,9770,-35.72,20231018,5300,18.49,20240805,2.29,N,016380,5000,5000 억,,5849754,N,N,10343,N,00,N
20240913,140310,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6300,60,2,0.96,1475670980,235188,57.79,6200,6340,6200,8110,4370,6240,6274.44,5.85,0,20912,6406,6322,6156,6072,5906,6365,6115,5000,1870,5000,4610,10,1,100008897,6301,2.69,0.33,12,0.24,2342.00,18893.00,9770,20231018,-35.52,5300,20240805,18.87,8930,-29.45,20240102,5300,18.87,20240805,9770,-35.52,20231018,5300,18.87,20240805,2.29,N,016380,5000,5000 억,,5849754,N,N,10343,N,00,N
20240913,130308,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6320,80,2,1.28,1354939690,216018,53.08,6200,6340,6200,8110,4370,6240,6272.36,5.85,0,18651,6406,6322,6156,6072,5906,6365,6115,5000,1870,5000,4610,10,1,100008897,6321,2.70,0.33,12,0.22,2342.00,18893.00,9770,20231018,-35.31,5300,20240805,19.25,8930,-29.23,20240102,5300,19.25,20240805,9770,-35.31,20231018,5300,19.25,20240805,2.29,N,016380,5000,5000 억,,5849754,N,N,10343,N,00,N
20240913,120308,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6300,60,2,0.96,1185261270,189055,46.46,6200,6340,6200,8110,4370,6240,6269.41,5.85,0,10331,6406,6322,6156,6072,5906,6365,6115,5000,1870,5000,4610,10,1,100008897,6301,2.69,0.33,12,0.19,2342.00,18893.00,9770,20231018,-35.52,5300,20240805,18.87,8930,-29.45,20240102,5300,18.87,20240805,9770,-35.52,20231018,5300,18.87,20240805,2.29,N,016380,5000,5000 억,,5849754,N,N,10343,N,00,N
20240913,110309,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6240,0,3,0.00,1001827010,159764,39.26,6200,6340,6200,8110,4370,6240,6270.68,5.85,0,8145,6406,6322,6156,6072,5906,6365,6115,5000,1870,5000,4610,10,1,100008897,6241,2.66,0.33,12,0.16,2342.00,18893.00,9770,20231018,-36.13,5300,20240805,17.74,8930,-30.12,20240102,5300,17.74,20240805,9770,-36.13,20231018,5300,17.74,20240805,2.29,N,016380,5000,5000 억,,5849754,N,N,10343,N,00,N
20240913,100309,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6260,20,2,0.32,831181460,132435,32.54,6200,6340,6200,8110,4370,6240,6276.17,5.85,0,11118,6406,6322,6156,6072,5906,6365,6115,5000,1870,5000,4610,10,1,100008897,6261,2.67,0.33,12,0.13,2342.00,18893.00,9770,20231018,-35.93,5300,20240805,18.11,8930,-29.90,20240102,5300,18.11,20240805,9770,-35.93,20231018,5300,18.11,20240805,2.29,N,016380,5000,5000 억,,5849754,N,N,10343,N,00,N
20240913,090310,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6270,30,2,0.48,192872300,31035,7.63,6200,6270,6200,8110,4370,6240,6214.61,5.85,0,6180,6406,6322,6156,6072,5906,6365,6115,5000,1870,5000,4610,10,1,100008897,6271,2.68,0.33,12,0.03,2342.00,18893.00,9770,20231018,-35.82,5300,20240805,18.30,8930,-29.79,20240102,5300,18.30,20240805,9770,-35.82,20231018,5300,18.30,20240805,2.29,N,016380,5000,5000 억,,5849754,N,N,10343,N,00,N
20240912,160308,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6240,220,2,3.65,2465632030,402311,124.35,6100,6240,5990,7820,4220,6020,6128.23,5.73,0,118437,6146,6082,5966,5902,5786,6115,5935,5000,1800,5000,4450,10,1,100008897,6241,2.66,0.33,12,0.40,2342.00,18893.00,9770,20231018,-36.13,5300,20240805,17.74,8930,-30.12,20240102,5300,17.74,20240805,9770,-36.13,20231018,5300,17.74,20240805,2.33,N,016380,5000,5000 억,,5731868,N,N,10343,N,00,N
20240912,150307,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6170,150,2,2.49,1963878370,321483,99.37,6100,6220,5990,7820,4220,6020,6108.81,5.73,0,86228,6146,6082,5966,5902,5786,6115,5935,5000,1800,5000,4450,10,1,100008897,6171,2.63,0.33,12,0.32,2342.00,18893.00,9770,20231018,-36.85,5300,20240805,16.42,8930,-30.91,20240102,5300,16.42,20240805,9770,-36.85,20231018,5300,16.42,20240805,2.33,N,016380,5000,5000 억,,5731868,N,N,0,N,00,N
20240912,140308,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6090,70,2,1.16,1162257640,191587,59.22,6100,6120,5990,7820,4220,6020,6066.47,5.73,0,28650,6146,6082,5966,5902,5786,6115,5935,5000,1800,5000,4450,10,1,100008897,6091,2.60,0.32,12,0.19,2342.00,18893.00,9770,20231018,-37.67,5300,20240805,14.91,8930,-31.80,20240102,5300,14.91,20240805,9770,-37.67,20231018,5300,14.91,20240805,2.33,N,016380,5000,5000 억,,5731868,N,N,0,N,00,N
20240912,130306,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6080,60,2,1.00,1076302260,177448,54.85,6100,6120,5990,7820,4220,6020,6065.45,5.73,0,24138,6146,6082,5966,5902,5786,6115,5935,5000,1800,5000,4450,10,1,100008897,6081,2.60,0.32,12,0.18,2342.00,18893.00,9770,20231018,-37.77,5300,20240805,14.72,8930,-31.91,20240102,5300,14.72,20240805,9770,-37.77,20231018,5300,14.72,20240805,2.33,N,016380,5000,5000 억,,5731868,N,N,0,N,00,N
20240912,120305,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6090,70,2,1.16,1016619580,167635,51.81,6100,6120,5990,7820,4220,6020,6064.48,5.73,0,21711,6146,6082,5966,5902,5786,6115,5935,5000,1800,5000,4450,10,1,100008897,6091,2.60,0.32,12,0.17,2342.00,18893.00,9770,20231018,-37.67,5300,20240805,14.91,8930,-31.80,20240102,5300,14.91,20240805,9770,-37.67,20231018,5300,14.91,20240805,2.33,N,016380,5000,5000 억,,5731868,N,N,0,N,00,N
20240912,110306,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6110,90,2,1.50,882519350,145653,45.02,6100,6110,5990,7820,4220,6020,6059.05,5.73,0,12844,6146,6082,5966,5902,5786,6115,5935,5000,1800,5000,4450,10,1,100008897,6111,2.61,0.32,12,0.15,2342.00,18893.00,9770,20231018,-37.46,5300,20240805,15.28,8930,-31.58,20240102,5300,15.28,20240805,9770,-37.46,20231018,5300,15.28,20240805,2.33,N,016380,5000,5000 억,,5731868,N,N,0,N,00,N
20240912,100307,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6050,30,2,0.50,556603510,92025,28.44,6100,6100,5990,7820,4220,6020,6048.39,5.73,0,-13720,6146,6082,5966,5902,5786,6115,5935,5000,1800,5000,4450,10,1,100008897,6051,2.58,0.32,12,0.09,2342.00,18893.00,9770,20231018,-38.08,5300,20240805,14.15,8930,-32.25,20240102,5300,14.15,20240805,9770,-38.08,20231018,5300,14.15,20240805,2.33,N,016380,5000,5000 억,,5731868,N,N,0,N,00,N
20240912,090307,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6030,10,2,0.17,115973810,19112,5.91,6100,6100,6010,7820,4220,6020,6068.11,5.73,0,-9440,6146,6082,5966,5902,5786,6115,5935,5000,1800,5000,4450,10,1,100008897,6031,2.57,0.32,12,0.02,2342.00,18893.00,9770,20231018,-38.28,5300,20240805,13.77,8930,-32.47,20240102,5300,13.77,20240805,9770,-38.28,20231018,5300,13.77,20240805,2.33,N,016380,5000,5000 억,,5731868,N,N,0,N,00,N
20240911,160304,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6020,190,2,3.26,1884936890,315365,112.52,5870,6030,5850,7570,4090,5830,5976.95,5.69,0,55195,6023,5926,5863,5766,5703,5975,5815,5000,1740,5000,4310,10,1,100008897,6021,2.57,0.32,12,0.32,2342.00,18893.00,9770,20231018,-38.38,5300,20240805,13.58,8930,-32.59,20240102,5300,13.58,20240805,9770,-38.38,20231018,5300,13.58,20240805,2.33,N,016380,5000,5000 억,,5691868,N,N,32,N,00,N
20240911,150304,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5980,150,2,2.57,1712516090,286614,102.26,5870,6030,5850,7570,4090,5830,5974.99,5.69,0,50100,6023,5926,5863,5766,5703,5975,5815,5000,1740,5000,4310,10,1,100008897,5981,2.55,0.32,12,0.29,2342.00,18893.00,9770,20231018,-38.79,5300,20240805,12.83,8930,-33.03,20240102,5300,12.83,20240805,9770,-38.79,20231018,5300,12.83,20240805,2.33,N,016380,5000,5000 억,,5691868,N,N,32,N,00,N
20240911,140305,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6000,170,2,2.92,1436316760,240224,85.71,5870,6030,5850,7570,4090,5830,5979.07,5.69,0,76123,6023,5926,5863,5766,5703,5975,5815,5000,1740,5000,4310,10,1,100008897,6001,2.56,0.32,12,0.24,2342.00,18893.00,9770,20231018,-38.59,5300,20240805,13.21,8930,-32.81,20240102,5300,13.21,20240805,9770,-38.59,20231018,5300,13.21,20240805,2.33,N,016380,5000,5000 억,,5691868,N,N,32,N,00,N
20240911,130302,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6020,190,2,3.26,1247472130,208765,74.49,5870,6020,5850,7570,4090,5830,5975.49,5.69,0,64049,6023,5926,5863,5766,5703,5975,5815,5000,1740,5000,4310,10,1,100008897,6021,2.57,0.32,12,0.21,2342.00,18893.00,9770,20231018,-38.38,5300,20240805,13.58,8930,-32.59,20240102,5300,13.58,20240805,9770,-38.38,20231018,5300,13.58,20240805,2.33,N,016380,5000,5000 억,,5691868,N,N,32,N,00,N
20240911,120307,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6000,170,2,2.92,1073106480,179729,64.13,5870,6010,5850,7570,4090,5830,5970.69,5.69,0,55100,6023,5926,5863,5766,5703,5975,5815,5000,1740,5000,4310,10,1,100008897,6001,2.56,0.32,12,0.18,2342.00,18893.00,9770,20231018,-38.59,5300,20240805,13.21,8930,-32.81,20240102,5300,13.21,20240805,9770,-38.59,20231018,5300,13.21,20240805,2.33,N,016380,5000,5000 억,,5691868,N,N,32,N,00,N
20240911,110301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5960,130,2,2.23,898335170,150564,53.72,5870,6010,5850,7570,4090,5830,5966.47,5.69,0,43220,6023,5926,5863,5766,5703,5975,5815,5000,1740,5000,4310,10,1,100008897,5961,2.54,0.32,12,0.15,2342.00,18893.00,9770,20231018,-39.00,5300,20240805,12.45,8930,-33.26,20240102,5300,12.45,20240805,9770,-39.00,20231018,5300,12.45,20240805,2.33,N,016380,5000,5000 억,,5691868,N,N,32,N,00,N
20240911,100302,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5990,160,2,2.74,562552110,94419,33.69,5870,6010,5850,7570,4090,5830,5958.04,5.69,0,24544,6023,5926,5863,5766,5703,5975,5815,5000,1740,5000,4310,10,1,100008897,5991,2.56,0.32,12,0.09,2342.00,18893.00,9770,20231018,-38.69,5300,20240805,13.02,8930,-32.92,20240102,5300,13.02,20240805,9770,-38.69,20231018,5300,13.02,20240805,2.33,N,016380,5000,5000 억,,5691868,N,N,32,N,00,N
20240911,090305,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5900,70,2,1.20,40620490,6925,2.47,5870,5900,5850,7570,4090,5830,5865.77,5.69,0,-4164,6023,5926,5863,5766,5703,5975,5815,5000,1740,5000,4310,10,1,100008897,5901,2.52,0.31,12,0.01,2342.00,18893.00,9770,20231018,-39.61,5300,20240805,11.32,8930,-33.93,20240102,5300,11.32,20240805,9770,-39.61,20231018,5300,11.32,20240805,2.33,N,016380,5000,5000 억,,5691868,N,N,32,N,00,N
20240910,160302,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5830,90,2,1.57,1604551850,272725,154.01,5800,5960,5800,7460,4020,5740,5883.56,5.60,0,62901,5893,5816,5713,5636,5533,5855,5675,5000,1720,5000,4240,10,1,100008897,5831,2.49,0.31,12,0.27,2342.00,18893.00,9770,20231018,-40.33,5300,20240805,10.00,8930,-34.71,20240102,5300,10.00,20240805,9770,-40.33,20231018,5300,10.00,20240805,2.35,N,016380,5000,5000 억,,5601184,N,N,32,N,00,N
20240910,150305,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5860,120,2,2.09,1518418320,257962,145.67,5800,5960,5800,7460,4020,5740,5886.33,5.60,0,59401,5893,5816,5713,5636,5533,5855,5675,5000,1720,5000,4240,10,1,100008897,5861,2.50,0.31,12,0.26,2342.00,18893.00,9770,20231018,-40.02,5300,20240805,10.57,8930,-34.38,20240102,5300,10.57,20240805,9770,-40.02,20231018,5300,10.57,20240805,2.35,N,016380,5000,5000 억,,5601184,N,N,0,N,00,N
20240910,140303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5860,120,2,2.09,1260044600,214021,120.86,5800,5960,5800,7460,4020,5740,5887.62,5.60,0,67630,5893,5816,5713,5636,5533,5855,5675,5000,1720,5000,4240,10,1,100008897,5861,2.50,0.31,12,0.21,2342.00,18893.00,9770,20231018,-40.02,5300,20240805,10.57,8930,-34.38,20240102,5300,10.57,20240805,9770,-40.02,20231018,5300,10.57,20240805,2.35,N,016380,5000,5000 억,,5601184,N,N,0,N,00,N
20240910,130304,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5890,150,2,2.61,1086157840,184298,104.07,5800,5960,5800,7460,4020,5740,5893.66,5.60,0,63804,5893,5816,5713,5636,5533,5855,5675,5000,1720,5000,4240,10,1,100008897,5891,2.51,0.31,12,0.18,2342.00,18893.00,9770,20231018,-39.71,5300,20240805,11.13,8930,-34.04,20240102,5300,11.13,20240805,9770,-39.71,20231018,5300,11.13,20240805,2.35,N,016380,5000,5000 억,,5601184,N,N,0,N,00,N
20240910,120302,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5900,160,2,2.79,992969130,168480,95.14,5800,5960,5800,7460,4020,5740,5893.88,5.60,0,63216,5893,5816,5713,5636,5533,5855,5675,5000,1720,5000,4240,10,1,100008897,5901,2.52,0.31,12,0.17,2342.00,18893.00,9770,20231018,-39.61,5300,20240805,11.32,8930,-33.93,20240102,5300,11.32,20240805,9770,-39.61,20231018,5300,11.32,20240805,2.35,N,016380,5000,5000 억,,5601184,N,N,0,N,00,N
20240910,110302,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5900,160,2,2.79,791835060,134369,75.88,5800,5960,5800,7460,4020,5740,5893.22,5.60,0,48875,5893,5816,5713,5636,5533,5855,5675,5000,1720,5000,4240,10,1,100008897,5901,2.52,0.31,12,0.13,2342.00,18893.00,9770,20231018,-39.61,5300,20240805,11.32,8930,-33.93,20240102,5300,11.32,20240805,9770,-39.61,20231018,5300,11.32,20240805,2.35,N,016380,5000,5000 억,,5601184,N,N,0,N,00,N
20240910,100303,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5900,160,2,2.79,707682780,120096,67.82,5800,5960,5800,7460,4020,5740,5892.90,5.60,0,44147,5893,5816,5713,5636,5533,5855,5675,5000,1720,5000,4240,10,1,100008897,5901,2.52,0.31,12,0.12,2342.00,18893.00,9770,20231018,-39.61,5300,20240805,11.32,8930,-33.93,20240102,5300,11.32,20240805,9770,-39.61,20231018,5300,11.32,20240805,2.35,N,016380,5000,5000 억,,5601184,N,N,0,N,00,N
20240910,090302,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5910,170,2,2.96,130230410,22271,12.58,5800,5920,5800,7460,4020,5740,5848.54,5.60,0,9980,5893,5816,5713,5636,5533,5855,5675,5000,1720,5000,4240,10,1,100008897,5911,2.52,0.31,12,0.02,2342.00,18893.00,9770,20231018,-39.51,5300,20240805,11.51,8930,-33.82,20240102,5300,11.51,20240805,9770,-39.51,20231018,5300,11.51,20240805,2.35,N,016380,5000,5000 억,,5601184,N,N,0,N,00,N
20240909,160259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5740,-50,5,-0.86,1002617030,175823,74.43,5690,5790,5610,7520,4060,5790,5702.42,5.57,0,26763,6030,5910,5770,5650,5510,5840,5580,5000,1730,5000,4280,10,1,100008897,5741,2.45,0.30,12,0.18,2342.00,18893.00,9770,20231018,-41.25,5300,20240805,8.30,8930,-35.72,20240102,5300,8.30,20240805,9770,-41.25,20231018,5300,8.30,20240805,2.38,N,016380,5000,5000 억,,5570040,N,N,0,N,00,N
20240909,150300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5750,-40,5,-0.69,930916540,163341,69.14,5690,5790,5610,7520,4060,5790,5699.22,5.57,0,22774,6030,5910,5770,5650,5510,5840,5580,5000,1730,5000,4280,10,1,100008897,5751,2.46,0.30,12,0.16,2342.00,18893.00,9770,20231018,-41.15,5300,20240805,8.49,8930,-35.61,20240102,5300,8.49,20240805,9770,-41.15,20231018,5300,8.49,20240805,2.38,N,016380,5000,5000 억,,5570040,N,N,0,N,00,N
20240909,140301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5750,-40,5,-0.69,830328070,145858,61.74,5690,5790,5610,7520,4060,5790,5692.72,5.57,0,14632,6030,5910,5770,5650,5510,5840,5580,5000,1730,5000,4280,10,1,100008897,5751,2.46,0.30,12,0.15,2342.00,18893.00,9770,20231018,-41.15,5300,20240805,8.49,8930,-35.61,20240102,5300,8.49,20240805,9770,-41.15,20231018,5300,8.49,20240805,2.38,N,016380,5000,5000 억,,5570040,N,N,0,N,00,N
20240909,130259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5740,-50,5,-0.86,733983360,129107,54.65,5690,5780,5610,7520,4060,5790,5685.08,5.57,0,11458,6030,5910,5770,5650,5510,5840,5580,5000,1730,5000,4280,10,1,100008897,5741,2.45,0.30,12,0.13,2342.00,18893.00,9770,20231018,-41.25,5300,20240805,8.30,8930,-35.72,20240102,5300,8.30,20240805,9770,-41.25,20231018,5300,8.30,20240805,2.38,N,016380,5000,5000 억,,5570040,N,N,0,N,00,N
20240909,120300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5680,-110,5,-1.90,519421230,91604,38.78,5690,5720,5610,7520,4060,5790,5670.29,5.57,0,-8508,6030,5910,5770,5650,5510,5840,5580,5000,1730,5000,4280,10,1,100008897,5681,2.43,0.30,12,0.09,2342.00,18893.00,9770,20231018,-41.86,5300,20240805,7.17,8930,-36.39,20240102,5300,7.17,20240805,9770,-41.86,20231018,5300,7.17,20240805,2.38,N,016380,5000,5000 억,,5570040,N,N,0,N,00,N
20240909,110258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5690,-100,5,-1.73,401821010,70941,30.03,5690,5720,5610,7520,4060,5790,5664.16,5.57,0,-12776,6030,5910,5770,5650,5510,5840,5580,5000,1730,5000,4280,10,1,100008897,5691,2.43,0.30,12,0.07,2342.00,18893.00,9770,20231018,-41.76,5300,20240805,7.36,8930,-36.28,20240102,5300,7.36,20240805,9770,-41.76,20231018,5300,7.36,20240805,2.38,N,016380,5000,5000 억,,5570040,N,N,0,N,00,N
20240909,100301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5670,-120,5,-2.07,350025140,61822,26.17,5690,5720,5610,7520,4060,5790,5661.82,5.57,0,-12485,6030,5910,5770,5650,5510,5840,5580,5000,1730,5000,4280,10,1,100008897,5671,2.42,0.30,12,0.06,2342.00,18893.00,9770,20231018,-41.97,5300,20240805,6.98,8930,-36.51,20240102,5300,6.98,20240805,9770,-41.97,20231018,5300,6.98,20240805,2.38,N,016380,5000,5000 억,,5570040,N,N,0,N,00,N
20240909,090258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5670,-120,5,-2.07,42274100,7436,3.15,5690,5700,5670,7520,4060,5790,5685.06,5.57,0,-376,6030,5910,5770,5650,5510,5840,5580,5000,1730,5000,4280,10,1,100008897,5671,2.42,0.30,12,0.01,2342.00,18893.00,9770,20231018,-41.97,5300,20240805,6.98,8930,-36.51,20240102,5300,6.98,20240805,9770,-41.97,20231018,5300,6.98,20240805,2.38,N,016380,5000,5000 억,,5570040,N,N,0,N,00,N
20240906,160256,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5790,-50,5,-0.86,1355705180,234571,28.26,5850,5890,5630,7590,4090,5840,5779.49,5.54,0,39336,6313,6076,5833,5596,5353,6195,5715,5000,1750,5000,4320,10,1,100008897,5791,2.47,0.31,12,0.23,2342.00,18893.00,9770,20231018,-40.74,5300,20240805,9.25,8930,-35.16,20240102,5300,9.25,20240805,9770,-40.74,20231018,5300,9.25,20240805,2.36,N,016380,5000,5000 억,,5543817,N,N,110,N,00,N
20240906,150301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5800,-40,5,-0.68,1282276290,221835,26.73,5850,5890,5630,7590,4090,5840,5780.31,5.54,0,38513,6313,6076,5833,5596,5353,6195,5715,5000,1750,5000,4320,10,1,100008897,5801,2.48,0.31,12,0.22,2342.00,18893.00,9770,20231018,-40.63,5300,20240805,9.43,8930,-35.05,20240102,5300,9.43,20240805,9770,-40.63,20231018,5300,9.43,20240805,2.36,N,016380,5000,5000 억,,5543817,N,N,110,N,00,N
20240906,140301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5830,-10,5,-0.17,1180674260,204341,24.62,5850,5890,5630,7590,4090,5840,5777.95,5.54,0,35195,6313,6076,5833,5596,5353,6195,5715,5000,1750,5000,4320,10,1,100008897,5831,2.49,0.31,12,0.20,2342.00,18893.00,9770,20231018,-40.33,5300,20240805,10.00,8930,-34.71,20240102,5300,10.00,20240805,9770,-40.33,20231018,5300,10.00,20240805,2.36,N,016380,5000,5000 억,,5543817,N,N,110,N,00,N
20240906,130258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5840,0,3,0.00,1050753190,181958,21.92,5850,5890,5630,7590,4090,5840,5774.69,5.54,0,33619,6313,6076,5833,5596,5353,6195,5715,5000,1750,5000,4320,10,1,100008897,5841,2.49,0.31,12,0.18,2342.00,18893.00,9770,20231018,-40.23,5300,20240805,10.19,8930,-34.60,20240102,5300,10.19,20240805,9770,-40.23,20231018,5300,10.19,20240805,2.36,N,016380,5000,5000 억,,5543817,N,N,110,N,00,N
20240906,120300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5720,-120,5,-2.05,720827560,125005,15.06,5850,5890,5630,7590,4090,5840,5766.38,5.54,0,17736,6313,6076,5833,5596,5353,6195,5715,5000,1750,5000,4320,10,1,100008897,5721,2.44,0.30,12,0.12,2342.00,18893.00,9770,20231018,-41.45,5300,20240805,7.92,8930,-35.95,20240102,5300,7.92,20240805,9770,-41.45,20231018,5300,7.92,20240805,2.36,N,016380,5000,5000 억,,5543817,N,N,110,N,00,N
20240906,110302,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5760,-80,5,-1.37,524122950,90793,10.94,5850,5890,5630,7590,4090,5840,5772.71,5.54,0,10197,6313,6076,5833,5596,5353,6195,5715,5000,1750,5000,4320,10,1,100008897,5761,2.46,0.30,12,0.09,2342.00,18893.00,9770,20231018,-41.04,5300,20240805,8.68,8930,-35.50,20240102,5300,8.68,20240805,9770,-41.04,20231018,5300,8.68,20240805,2.36,N,016380,5000,5000 억,,5543817,N,N,110,N,00,N
20240906,100258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5760,-80,5,-1.37,385158240,66507,8.01,5850,5890,5730,7590,4090,5840,5791.23,5.54,0,7335,6313,6076,5833,5596,5353,6195,5715,5000,1750,5000,4320,10,1,100008897,5761,2.46,0.30,12,0.07,2342.00,18893.00,9770,20231018,-41.04,5300,20240805,8.68,8930,-35.50,20240102,5300,8.68,20240805,9770,-41.04,20231018,5300,8.68,20240805,2.36,N,016380,5000,5000 억,,5543817,N,N,110,N,00,N
20240906,090301,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5880,40,2,0.68,52556220,9006,1.09,5850,5890,5810,7590,4090,5840,5835.68,5.54,0,244,6313,6076,5833,5596,5353,6195,5715,5000,1750,5000,4320,10,1,100008897,5881,2.51,0.31,12,0.01,2342.00,18893.00,9770,20231018,-39.82,5300,20240805,10.94,8930,-34.15,20240102,5300,10.94,20240805,9770,-39.82,20231018,5300,10.94,20240805,2.36,N,016380,5000,5000 억,,5543817,N,N,110,N,00,N
20240905,160255,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5840,260,2,4.66,4817938360,823534,297.83,5600,6070,5590,7250,3910,5580,5850.34,5.54,0,17300,5820,5700,5640,5520,5460,5670,5490,5000,1670,5000,4120,10,1,100008897,5841,2.49,0.31,12,0.82,2342.00,18893.00,9770,20231018,-40.23,5300,20240805,10.19,8930,-34.60,20240102,5300,10.19,20240805,9770,-40.23,20231018,5300,10.19,20240805,2.40,N,016380,5000,5000 억,,5537548,N,N,110,N,00,N
20240905,150300,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5830,250,2,4.48,4579625420,782712,283.06,5600,6070,5590,7250,3910,5580,5850.97,5.54,0,16373,5820,5700,5640,5520,5460,5670,5490,5000,1670,5000,4120,10,1,100008897,5831,2.49,0.31,12,0.78,2342.00,18893.00,9770,20231018,-40.33,5300,20240805,10.00,8930,-34.71,20240102,5300,10.00,20240805,9770,-40.33,20231018,5300,10.00,20240805,2.40,N,016380,5000,5000 억,,5537548,N,N,784,N,00,N
20240905,140258,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5760,180,2,3.23,4374614260,747302,270.26,5600,6070,5590,7250,3910,5580,5853.88,5.54,0,20904,5820,5700,5640,5520,5460,5670,5490,5000,1670,5000,4120,10,1,100008897,5761,2.46,0.30,12,0.75,2342.00,18893.00,9770,20231018,-41.04,5300,20240805,8.68,8930,-35.50,20240102,5300,8.68,20240805,9770,-41.04,20231018,5300,8.68,20240805,2.40,N,016380,5000,5000 억,,5537548,N,N,784,N,00,N
20240905,130259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5750,170,2,3.05,4136287000,705763,255.23,5600,6070,5590,7250,3910,5580,5860.73,5.54,0,18028,5820,5700,5640,5520,5460,5670,5490,5000,1670,5000,4120,10,1,100008897,5751,2.46,0.30,12,0.71,2342.00,18893.00,9770,20231018,-41.15,5300,20240805,8.49,8930,-35.61,20240102,5300,8.49,20240805,9770,-41.15,20231018,5300,8.49,20240805,2.40,N,016380,5000,5000 억,,5537548,N,N,784,N,00,N
20240905,120256,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5820,240,2,4.30,3550822390,604999,218.79,5600,6070,5590,7250,3910,5580,5869.14,5.54,0,1571,5820,5700,5640,5520,5460,5670,5490,5000,1670,5000,4120,10,1,100008897,5821,2.49,0.31,12,0.60,2342.00,18893.00,9770,20231018,-40.43,5300,20240805,9.81,8930,-34.83,20240102,5300,9.81,20240805,9770,-40.43,20231018,5300,9.81,20240805,2.40,N,016380,5000,5000 억,,5537548,N,N,784,N,00,N
20240905,110257,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5770,190,2,3.41,783622440,135735,49.09,5600,5840,5590,7250,3910,5580,5773.18,5.54,0,60883,5820,5700,5640,5520,5460,5670,5490,5000,1670,5000,4120,10,1,100008897,5771,2.46,0.31,12,0.14,2342.00,18893.00,9770,20231018,-40.94,5300,20240805,8.87,8930,-35.39,20240102,5300,8.87,20240805,9770,-40.94,20231018,5300,8.87,20240805,2.40,N,016380,5000,5000 억,,5537548,N,N,784,N,00,N
20240905,100257,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5830,250,2,4.48,591176280,102486,37.06,5600,5840,5590,7250,3910,5580,5768.36,5.54,0,63008,5820,5700,5640,5520,5460,5670,5490,5000,1670,5000,4120,10,1,100008897,5831,2.49,0.31,12,0.10,2342.00,18893.00,9770,20231018,-40.33,5300,20240805,10.00,8930,-34.71,20240102,5300,10.00,20240805,9770,-40.33,20231018,5300,10.00,20240805,2.40,N,016380,5000,5000 억,,5537548,N,N,784,N,00,N
20240905,090259,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5600,20,2,0.36,8898360,1589,0.57,5600,5610,5590,7250,3910,5580,5599.97,5.54,0,-814,5820,5700,5640,5520,5460,5670,5490,5000,1670,5000,4120,10,1,100008897,5600,2.39,0.30,12,0.00,2342.00,18893.00,9770,20231018,-42.68,5300,20240805,5.66,8930,-37.29,20240102,5300,5.66,20240805,9770,-42.68,20231018,5300,5.66,20240805,2.40,N,016380,5000,5000 억,,5537548,N,N,784,N,00,N
20240904,160253,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5580,-270,5,-4.62,1556898170,275971,145.19,5760,5760,5580,7600,4100,5850,5641.81,5.63,0,-91666,6030,5940,5800,5710,5570,5985,5755,5000,1750,5000,4320,10,1,100008897,5580,2.38,0.30,12,0.28,2342.00,18893.00,9770,20231018,-42.89,5300,20240805,5.28,8930,-37.51,20240102,5300,5.28,20240805,9770,-42.89,20231018,5300,5.28,20240805,2.39,N,016380,5000,5000 억,,5627783,N,N,784,N,00,N
20240904,150256,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5610,-240,5,-4.10,1387192430,245585,129.20,5760,5760,5580,7600,4100,5850,5648.52,5.63,0,-83453,6030,5940,5800,5710,5570,5985,5755,5000,1750,5000,4320,10,1,100008897,5610,2.40,0.30,12,0.25,2342.00,18893.00,9770,20231018,-42.58,5300,20240805,5.85,8930,-37.18,20240102,5300,5.85,20240805,9770,-42.58,20231018,5300,5.85,20240805,2.39,N,016380,5000,5000 억,,5627783,N,N,41,N,00,N
20240904,140256,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5630,-220,5,-3.76,1237142520,218789,115.10,5760,5760,5590,7600,4100,5850,5654.50,5.63,0,-72078,6030,5940,5800,5710,5570,5985,5755,5000,1750,5000,4320,10,1,100008897,5631,2.40,0.30,12,0.22,2342.00,18893.00,9770,20231018,-42.37,5300,20240805,6.23,8930,-36.95,20240102,5300,6.23,20240805,9770,-42.37,20231018,5300,6.23,20240805,2.39,N,016380,5000,5000 억,,5627783,N,N,41,N,00,N
20240904,130255,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5630,-220,5,-3.76,1159347730,204948,107.82,5760,5760,5590,7600,4100,5850,5656.79,5.63,0,-69548,6030,5940,5800,5710,5570,5985,5755,5000,1750,5000,4320,10,1,100008897,5631,2.40,0.30,12,0.20,2342.00,18893.00,9770,20231018,-42.37,5300,20240805,6.23,8930,-36.95,20240102,5300,6.23,20240805,9770,-42.37,20231018,5300,6.23,20240805,2.39,N,016380,5000,5000 억,,5627783,N,N,41,N,00,N
20240904,120254,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5670,-180,5,-3.08,779806320,137465,72.32,5760,5760,5640,7600,4100,5850,5672.76,5.63,0,-53543,6030,5940,5800,5710,5570,5985,5755,5000,1750,5000,4320,10,1,100008897,5671,2.42,0.30,12,0.14,2342.00,18893.00,9770,20231018,-41.97,5300,20240805,6.98,8930,-36.51,20240102,5300,6.98,20240805,9770,-41.97,20231018,5300,6.98,20240805,2.39,N,016380,5000,5000 억,,5627783,N,N,41,N,00,N
20240904,110255,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5670,-180,5,-3.08,670899700,118256,62.21,5760,5760,5640,7600,4100,5850,5673.28,5.63,0,-43064,6030,5940,5800,5710,5570,5985,5755,5000,1750,5000,4320,10,1,100008897,5671,2.42,0.30,12,0.12,2342.00,18893.00,9770,20231018,-41.97,5300,20240805,6.98,8930,-36.51,20240102,5300,6.98,20240805,9770,-41.97,20231018,5300,6.98,20240805,2.39,N,016380,5000,5000 억,,5627783,N,N,41,N,00,N
20240904,100255,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5670,-180,5,-3.08,509724470,89829,47.26,5760,5760,5640,7600,4100,5850,5674.38,5.63,0,-37714,6030,5940,5800,5710,5570,5985,5755,5000,1750,5000,4320,10,1,100008897,5671,2.42,0.30,12,0.09,2342.00,18893.00,9770,20231018,-41.97,5300,20240805,6.98,8930,-36.51,20240102,5300,6.98,20240805,9770,-41.97,20231018,5300,6.98,20240805,2.39,N,016380,5000,5000 억,,5627783,N,N,41,N,00,N
20240904,090254,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5690,-160,5,-2.74,79327460,13902,7.31,5760,5760,5660,7600,4100,5850,5706.18,5.63,0,-2603,6030,5940,5800,5710,5570,5985,5755,5000,1750,5000,4320,10,1,100008897,5691,2.43,0.30,12,0.01,2342.00,18893.00,9770,20231018,-41.76,5300,20240805,7.36,8930,-36.28,20240102,5300,7.36,20240805,9770,-41.76,20231018,5300,7.36,20240805,2.39,N,016380,5000,5000 억,,5627783,N,N,41,N,00,N
20240903,160251,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5850,120,2,2.09,1098488890,188272,219.41,5680,5890,5660,7440,4020,5730,5834.58,5.58,0,49799,5803,5766,5713,5676,5623,5740,5650,5000,1710,5000,4240,10,1,100008897,5851,2.50,0.31,12,0.19,2342.00,18893.00,9770,20231018,-40.12,5300,20240805,10.38,8930,-34.49,20240102,5300,10.38,20240805,9770,-40.12,20231018,5300,10.38,20240805,2.41,N,016380,5000,5000 억,,5577086,N,N,41,N,00,N
20240903,150253,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5840,110,2,1.92,1062208500,182060,212.17,5680,5890,5660,7440,4020,5730,5834.39,5.58,0,46935,5803,5766,5713,5676,5623,5740,5650,5000,1710,5000,4240,10,1,100008897,5841,2.49,0.31,12,0.18,2342.00,18893.00,9770,20231018,-40.23,5300,20240805,10.19,8930,-34.60,20240102,5300,10.19,20240805,9770,-40.23,20231018,5300,10.19,20240805,2.41,N,016380,5000,5000 억,,5577086,N,N,187,N,00,N
20240903,140252,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5880,150,2,2.62,946576000,162309,189.15,5680,5890,5660,7440,4020,5730,5831.94,5.58,0,44184,5803,5766,5713,5676,5623,5740,5650,5000,1710,5000,4240,10,1,100008897,5881,2.51,0.31,12,0.16,2342.00,18893.00,9770,20231018,-39.82,5300,20240805,10.94,8930,-34.15,20240102,5300,10.94,20240805,9770,-39.82,20231018,5300,10.94,20240805,2.41,N,016380,5000,5000 억,,5577086,N,N,187,N,00,N
20240903,130252,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5880,150,2,2.62,833655300,143060,166.72,5680,5890,5660,7440,4020,5730,5827.31,5.58,0,44138,5803,5766,5713,5676,5623,5740,5650,5000,1710,5000,4240,10,1,100008897,5881,2.51,0.31,12,0.14,2342.00,18893.00,9770,20231018,-39.82,5300,20240805,10.94,8930,-34.15,20240102,5300,10.94,20240805,9770,-39.82,20231018,5300,10.94,20240805,2.41,N,016380,5000,5000 억,,5577086,N,N,187,N,00,N
20240903,120251,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5870,140,2,2.44,711809830,122317,142.54,5680,5880,5660,7440,4020,5730,5819.39,5.58,0,43832,5803,5766,5713,5676,5623,5740,5650,5000,1710,5000,4240,10,1,100008897,5871,2.51,0.31,12,0.12,2342.00,18893.00,9770,20231018,-39.92,5300,20240805,10.75,8930,-34.27,20240102,5300,10.75,20240805,9770,-39.92,20231018,5300,10.75,20240805,2.41,N,016380,5000,5000 억,,5577086,N,N,187,N,00,N
20240903,110249,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5850,120,2,2.09,611232900,105142,122.53,5680,5880,5660,7440,4020,5730,5813.40,5.58,0,41883,5803,5766,5713,5676,5623,5740,5650,5000,1710,5000,4240,10,1,100008897,5851,2.50,0.31,12,0.11,2342.00,18893.00,9770,20231018,-40.12,5300,20240805,10.38,8930,-34.49,20240102,5300,10.38,20240805,9770,-40.12,20231018,5300,10.38,20240805,2.41,N,016380,5000,5000 억,,5577086,N,N,187,N,00,N
20240903,100250,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5840,110,2,1.92,426060780,73484,85.64,5680,5870,5660,7440,4020,5730,5798.01,5.58,0,28662,5803,5766,5713,5676,5623,5740,5650,5000,1710,5000,4240,10,1,100008897,5841,2.49,0.31,12,0.07,2342.00,18893.00,9770,20231018,-40.23,5300,20240805,10.19,8930,-34.60,20240102,5300,10.19,20240805,9770,-40.23,20231018,5300,10.19,20240805,2.41,N,016380,5000,5000 억,,5577086,N,N,187,N,00,N
20240903,090250,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5690,-40,5,-0.70,6605670,1162,1.35,5680,5720,5680,7440,4020,5730,5684.74,5.58,0,92,5803,5766,5713,5676,5623,5740,5650,5000,1710,5000,4240,10,1,100008897,5691,2.43,0.30,12,0.00,2342.00,18893.00,9770,20231018,-41.76,5300,20240805,7.36,8930,-36.28,20240102,5300,7.36,20240805,9770,-41.76,20231018,5300,7.36,20240805,2.41,N,016380,5000,5000 억,,5577086,N,N,187,N,00,N
20240902,160249,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5730,-20,5,-0.35,488858870,85635,73.25,5750,5750,5660,7470,4030,5750,5708.63,5.57,0,-10099,5823,5786,5713,5676,5603,5805,5695,5000,1720,5000,4250,10,1,100008897,5731,2.45,0.30,12,0.09,2342.00,18893.00,9770,20231018,-41.35,5300,20240805,8.11,8930,-35.83,20240102,5300,8.11,20240805,9770,-41.35,20231018,5300,8.11,20240805,2.39,N,016380,5000,5000 억,,5573279,N,N,187,N,00,N
20240902,150252,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5730,-20,5,-0.35,412773350,72354,61.89,5750,5750,5660,7470,4030,5750,5704.91,5.57,0,-1582,5823,5786,5713,5676,5603,5805,5695,5000,1720,5000,4250,10,1,100008897,5731,2.45,0.30,12,0.07,2342.00,18893.00,9770,20231018,-41.35,5300,20240805,8.11,8930,-35.83,20240102,5300,8.11,20240805,9770,-41.35,20231018,5300,8.11,20240805,2.39,N,016380,5000,5000 억,,5573279,N,N,114,N,00,N
20240902,140252,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5720,-30,5,-0.52,371822190,65200,55.77,5750,5750,5660,7470,4030,5750,5702.79,5.57,0,-532,5823,5786,5713,5676,5603,5805,5695,5000,1720,5000,4250,10,1,100008897,5721,2.44,0.30,12,0.07,2342.00,18893.00,9770,20231018,-41.45,5300,20240805,7.92,8930,-35.95,20240102,5300,7.92,20240805,9770,-41.45,20231018,5300,7.92,20240805,2.39,N,016380,5000,5000 억,,5573279,N,N,114,N,00,N
20240902,130251,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5690,-60,5,-1.04,354860520,62235,53.24,5750,5750,5660,7470,4030,5750,5701.94,5.57,0,-932,5823,5786,5713,5676,5603,5805,5695,5000,1720,5000,4250,10,1,100008897,5691,2.43,0.30,12,0.06,2342.00,18893.00,9770,20231018,-41.76,5300,20240805,7.36,8930,-36.28,20240102,5300,7.36,20240805,9770,-41.76,20231018,5300,7.36,20240805,2.39,N,016380,5000,5000 억,,5573279,N,N,114,N,00,N
20240902,120252,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5670,-80,5,-1.39,326585730,57269,48.99,5750,5750,5660,7470,4030,5750,5702.66,5.57,0,-3188,5823,5786,5713,5676,5603,5805,5695,5000,1720,5000,4250,10,1,100008897,5671,2.42,0.30,12,0.06,2342.00,18893.00,9770,20231018,-41.97,5300,20240805,6.98,8930,-36.51,20240102,5300,6.98,20240805,9770,-41.97,20231018,5300,6.98,20240805,2.39,N,016380,5000,5000 억,,5573279,N,N,114,N,00,N
20240902,110251,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5720,-30,5,-0.52,266009480,46631,39.89,5750,5750,5670,7470,4030,5750,5704.56,5.57,0,-8256,5823,5786,5713,5676,5603,5805,5695,5000,1720,5000,4250,10,1,100008897,5721,2.44,0.30,12,0.05,2342.00,18893.00,9770,20231018,-41.45,5300,20240805,7.92,8930,-35.95,20240102,5300,7.92,20240805,9770,-41.45,20231018,5300,7.92,20240805,2.39,N,016380,5000,5000 억,,5573279,N,N,114,N,00,N
20240902,100249,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5710,-40,5,-0.70,207052290,36292,31.05,5750,5750,5670,7470,4030,5750,5705.18,5.57,0,-11124,5823,5786,5713,5676,5603,5805,5695,5000,1720,5000,4250,10,1,100008897,5711,2.44,0.30,12,0.04,2342.00,18893.00,9770,20231018,-41.56,5300,20240805,7.74,8930,-36.06,20240102,5300,7.74,20240805,9770,-41.56,20231018,5300,7.74,20240805,2.39,N,016380,5000,5000 억,,5573279,N,N,114,N,00,N
20240902,090247,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5720,-30,5,-0.52,33194370,5795,4.96,5750,5750,5710,7470,4030,5750,5728.11,5.57,0,-3048,5823,5786,5713,5676,5603,5805,5695,5000,1720,5000,4250,10,1,100008897,5721,2.44,0.30,12,0.01,2342.00,18893.00,9770,20231018,-41.45,5300,20240805,7.92,8930,-35.95,20240102,5300,7.92,20240805,9770,-41.45,20231018,5300,7.92,20240805,2.39,N,016380,5000,5000 억,,5573279,N,N,114,N,00,N