KissMeData/103140/price/prices-20240201.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
20240229,160734,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43150,50,2,0.12,12909395550,299791,72.83,43300,43900,42050,56000,30200,43100,43060.98,15.03,0,-93574,44600,43850,43150,42400,41700,44225,42775,1401,12900,5000,33610,50,1,28024278,12092,6.90,0.65,12,1.07,6250.00,66466.00,47600,20230420,-9.35,31750,20231004,35.91,43900,0.00,20240228,36000,19.86,20240118,47600,-9.35,20230420,31750,35.91,20231004,0.86,N,103140,5000,1401 억,,4211857,N,N,6,N,00,N
20240229,150736,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43400,300,2,0.70,11676682900,271255,65.90,43300,43900,42050,56000,30200,43100,43046.89,15.03,0,-86631,44600,43850,43150,42400,41700,44225,42775,1401,12900,5000,33610,50,1,28024278,12163,6.94,0.65,12,0.97,6250.00,66466.00,47600,20230420,-8.82,31750,20231004,36.69,43900,0.00,20240228,36000,20.56,20240118,47600,-8.82,20230420,31750,36.69,20231004,0.86,N,103140,5000,1401 억,,4211857,N,N,686,N,00,N
20240229,140737,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43550,450,2,1.04,8277292850,193388,46.98,43300,43600,42050,56000,30200,43100,42801.48,15.03,0,-60182,44600,43850,43150,42400,41700,44225,42775,1401,12900,5000,33610,50,1,28024278,12205,6.97,0.66,12,0.69,6250.00,66466.00,47600,20230420,-8.51,31750,20231004,37.17,43900,-0.80,20240228,36000,20.97,20240118,47600,-8.51,20230420,31750,37.17,20231004,0.86,N,103140,5000,1401 억,,4211857,N,N,686,N,00,N
20240229,130735,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42600,-500,5,-1.16,6223986800,145867,35.44,43300,43450,42050,56000,30200,43100,42668.92,15.03,0,-48263,44600,43850,43150,42400,41700,44225,42775,1401,12900,5000,33610,50,1,28024278,11938,6.82,0.64,12,0.52,6250.00,66466.00,47600,20230420,-10.50,31750,20231004,34.17,43900,-2.96,20240228,36000,18.33,20240118,47600,-10.50,20230420,31750,34.17,20231004,0.86,N,103140,5000,1401 억,,4211857,N,N,686,N,00,N
20240229,120735,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42650,-450,5,-1.04,5435929900,127322,30.93,43300,43450,42050,56000,30200,43100,42694.35,15.03,0,-41377,44600,43850,43150,42400,41700,44225,42775,1401,12900,5000,33610,50,1,28024278,11952,6.82,0.64,12,0.45,6250.00,66466.00,47600,20230420,-10.40,31750,20231004,34.33,43900,-2.85,20240228,36000,18.47,20240118,47600,-10.40,20230420,31750,34.33,20231004,0.86,N,103140,5000,1401 억,,4211857,N,N,686,N,00,N
20240229,110736,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42550,-550,5,-1.28,4539715450,106268,25.82,43300,43450,42050,56000,30200,43100,42719.50,15.03,0,-32379,44600,43850,43150,42400,41700,44225,42775,1401,12900,5000,33610,50,1,28024278,11924,6.81,0.64,12,0.38,6250.00,66466.00,47600,20230420,-10.61,31750,20231004,34.02,43900,-3.08,20240228,36000,18.19,20240118,47600,-10.61,20230420,31750,34.02,20231004,0.86,N,103140,5000,1401 억,,4211857,N,N,686,N,00,N
20240229,100737,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42550,-550,5,-1.28,3435518550,80386,19.53,43300,43450,42050,56000,30200,43100,42737.77,15.03,0,-20641,44600,43850,43150,42400,41700,44225,42775,1401,12900,5000,33610,50,1,28024278,11924,6.81,0.64,12,0.29,6250.00,66466.00,47600,20230420,-10.61,31750,20231004,34.02,43900,-3.08,20240228,36000,18.19,20240118,47600,-10.61,20230420,31750,34.02,20231004,0.86,N,103140,5000,1401 억,,4211857,N,N,686,N,00,N
20240229,090735,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42350,-750,5,-1.74,1358890300,31697,7.70,43300,43450,42250,56000,30200,43100,42871.26,15.03,0,-12333,44600,43850,43150,42400,41700,44225,42775,1401,12900,5000,33610,50,1,28024278,11868,6.78,0.64,12,0.11,6250.00,66466.00,47600,20230420,-11.03,31750,20231004,33.39,43900,-3.53,20240228,36000,17.64,20240118,47600,-11.03,20230420,31750,33.39,20231004,0.86,N,103140,5000,1401 억,,4211857,N,N,686,N,00,N
20240228,160653,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43100,1350,2,3.23,17716652750,410395,131.10,42550,43900,42450,54200,29250,41750,43169.89,15.09,0,-29545,43316,42532,42116,41332,40916,42350,41150,1401,12450,5000,32560,50,1,28024278,12078,6.90,0.65,12,1.46,6250.00,66466.00,47600,20230420,-9.45,31750,20231004,35.75,43900,-1.82,20240228,36000,19.72,20240118,47600,-9.45,20230420,31750,35.75,20231004,0.87,N,103140,5000,1401 억,,4227901,N,N,686,N,00,N
20240228,150652,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43050,1300,2,3.11,17152262450,397292,126.91,42550,43900,42450,54200,29250,41750,43172.94,15.09,0,-28513,43316,42532,42116,41332,40916,42350,41150,1401,12450,5000,32560,50,1,28024278,12064,6.89,0.65,12,1.42,6250.00,66466.00,47600,20230420,-9.56,31750,20231004,35.59,43900,-1.94,20240228,36000,19.58,20240118,47600,-9.56,20230420,31750,35.59,20231004,0.87,N,103140,5000,1401 억,,4227901,N,N,1453,N,00,N
20240228,140734,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43150,1400,2,3.35,16022801100,371094,118.54,42550,43900,42450,54200,29250,41750,43177.20,15.09,0,-22446,43316,42532,42116,41332,40916,42350,41150,1401,12450,5000,32560,50,1,28024278,12092,6.90,0.65,12,1.32,6250.00,66466.00,47600,20230420,-9.35,31750,20231004,35.91,43900,-1.71,20240228,36000,19.86,20240118,47600,-9.35,20230420,31750,35.91,20231004,0.87,N,103140,5000,1401 억,,4227901,N,N,1453,N,00,N
20240228,130735,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42700,950,2,2.28,14236912750,329725,105.33,42550,43900,42450,54200,29250,41750,43178.14,15.09,0,-11802,43316,42532,42116,41332,40916,42350,41150,1401,12450,5000,32560,50,1,28024278,11966,6.83,0.64,12,1.18,6250.00,66466.00,47600,20230420,-10.29,31750,20231004,34.49,43900,-2.73,20240228,36000,18.61,20240118,47600,-10.29,20230420,31750,34.49,20231004,0.87,N,103140,5000,1401 억,,4227901,N,N,1453,N,00,N
20240228,120737,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42900,1150,2,2.75,13103703350,303229,96.86,42550,43900,42450,54200,29250,41750,43213.89,15.09,0,-5955,43316,42532,42116,41332,40916,42350,41150,1401,12450,5000,32560,50,1,28024278,12022,6.86,0.65,12,1.08,6250.00,66466.00,47600,20230420,-9.87,31750,20231004,35.12,43900,-2.28,20240228,36000,19.17,20240118,47600,-9.87,20230420,31750,35.12,20231004,0.87,N,103140,5000,1401 억,,4227901,N,N,1453,N,00,N
20240228,110706,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43100,1350,2,3.23,11807968300,273198,87.27,42550,43900,42450,54200,29250,41750,43221.28,15.09,0,-1076,43316,42532,42116,41332,40916,42350,41150,1401,12450,5000,32560,50,1,28024278,12078,6.90,0.65,12,0.97,6250.00,66466.00,47600,20230420,-9.45,31750,20231004,35.75,43900,-1.82,20240228,36000,19.72,20240118,47600,-9.45,20230420,31750,35.75,20231004,0.87,N,103140,5000,1401 억,,4227901,N,N,1453,N,00,N
20240228,100733,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43300,1550,2,3.71,9303331550,215351,68.79,42550,43900,42450,54200,29250,41750,43200.78,15.09,0,1683,43316,42532,42116,41332,40916,42350,41150,1401,12450,5000,32560,50,1,28024278,12135,6.93,0.65,12,0.77,6250.00,66466.00,47600,20230420,-9.03,31750,20231004,36.38,43900,-1.37,20240228,36000,20.28,20240118,47600,-9.03,20230420,31750,36.38,20231004,0.87,N,103140,5000,1401 억,,4227901,N,N,1453,N,00,N
20240228,090737,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,43300,1550,2,3.71,2278647050,53113,16.97,42550,43350,42450,54200,29250,41750,42901.87,15.09,0,10192,43316,42532,42116,41332,40916,42350,41150,1401,12450,5000,32560,50,1,28024278,12135,6.93,0.65,12,0.19,6250.00,66466.00,47600,20230420,-9.03,31750,20231004,36.38,43850,-1.25,20240222,36000,20.28,20240118,47600,-9.03,20230420,31750,36.38,20231004,0.87,N,103140,5000,1401 억,,4227901,N,N,1453,N,00,N
20240227,160735,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41750,0,3,0.00,13146989450,310620,113.24,41750,42900,41700,54200,29250,41750,42326.08,15.22,0,-38132,44183,42966,42233,41016,40283,42600,40650,1401,12450,5000,32560,50,1,28024278,11700,6.68,0.63,12,1.11,6250.00,66466.00,47600,20230420,-12.29,31750,20231004,31.50,43850,-4.79,20240222,36000,15.97,20240118,47600,-12.29,20230420,31750,31.50,20231004,0.88,N,103140,5000,1401 억,,4265523,N,N,1453,N,00,N
20240227,150737,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41950,200,2,0.48,12621548950,298049,108.66,41750,42900,41700,54200,29250,41750,42347.23,15.22,0,-38367,44183,42966,42233,41016,40283,42600,40650,1401,12450,5000,32560,50,1,28024278,11756,6.71,0.63,12,1.06,6250.00,66466.00,47600,20230420,-11.87,31750,20231004,32.13,43850,-4.33,20240222,36000,16.53,20240118,47600,-11.87,20230420,31750,32.13,20231004,0.88,N,103140,5000,1401 억,,4265523,N,N,1027,N,00,N
20240227,140733,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42000,250,2,0.60,11042199200,260337,94.91,41750,42900,41750,54200,29250,41750,42415.02,15.22,0,-25890,44183,42966,42233,41016,40283,42600,40650,1401,12450,5000,32560,50,1,28024278,11770,6.72,0.63,12,0.93,6250.00,66466.00,47600,20230420,-11.76,31750,20231004,32.28,43850,-4.22,20240222,36000,16.67,20240118,47600,-11.76,20230420,31750,32.28,20231004,0.88,N,103140,5000,1401 억,,4265523,N,N,1027,N,00,N
20240227,130656,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42350,600,2,1.44,9400987500,221354,80.70,41750,42900,41750,54200,29250,41750,42470.38,15.22,0,-12033,44183,42966,42233,41016,40283,42600,40650,1401,12450,5000,32560,50,1,28024278,11868,6.78,0.64,12,0.79,6250.00,66466.00,47600,20230420,-11.03,31750,20231004,33.39,43850,-3.42,20240222,36000,17.64,20240118,47600,-11.03,20230420,31750,33.39,20231004,0.88,N,103140,5000,1401 억,,4265523,N,N,1027,N,00,N
20240227,120737,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42250,500,2,1.20,8551578950,201289,73.38,41750,42900,41750,54200,29250,41750,42484.09,15.22,0,-5624,44183,42966,42233,41016,40283,42600,40650,1401,12450,5000,32560,50,1,28024278,11840,6.76,0.64,12,0.72,6250.00,66466.00,47600,20230420,-11.24,31750,20231004,33.07,43850,-3.65,20240222,36000,17.36,20240118,47600,-11.24,20230420,31750,33.07,20231004,0.88,N,103140,5000,1401 억,,4265523,N,N,1027,N,00,N
20240227,110735,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42800,1050,2,2.51,6831640950,160901,58.66,41750,42850,41750,54200,29250,41750,42458.67,15.22,0,2028,44183,42966,42233,41016,40283,42600,40650,1401,12450,5000,32560,50,1,28024278,11994,6.85,0.64,12,0.57,6250.00,66466.00,47600,20230420,-10.08,31750,20231004,34.80,43850,-2.39,20240222,36000,18.89,20240118,47600,-10.08,20230420,31750,34.80,20231004,0.88,N,103140,5000,1401 억,,4265523,N,N,1027,N,00,N
20240227,100732,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42000,250,2,0.60,3944357850,93034,33.92,41750,42850,41750,54200,29250,41750,42396.96,15.22,0,-7975,44183,42966,42233,41016,40283,42600,40650,1401,12450,5000,32560,50,1,28024278,11770,6.72,0.63,12,0.33,6250.00,66466.00,47600,20230420,-11.76,31750,20231004,32.28,43850,-4.22,20240222,36000,16.67,20240118,47600,-11.76,20230420,31750,32.28,20231004,0.88,N,103140,5000,1401 억,,4265523,N,N,1027,N,00,N
20240227,090734,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42500,750,2,1.80,394993000,9392,3.42,41750,42500,41750,54200,29250,41750,42056.36,15.22,0,789,44183,42966,42233,41016,40283,42600,40650,1401,12450,5000,32560,50,1,28024278,11910,6.80,0.64,12,0.03,6250.00,66466.00,47600,20230420,-10.71,31750,20231004,33.86,43850,-3.08,20240222,36000,18.06,20240118,47600,-10.71,20230420,31750,33.86,20231004,0.88,N,103140,5000,1401 억,,4265523,N,N,1027,N,00,N
20240226,160732,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41750,-450,5,-1.07,11518684700,272432,60.21,42600,43450,41500,54800,29550,42200,42281.57,15.31,0,-23749,43966,43082,42316,41432,40666,43525,41875,1401,12600,5000,32910,50,1,28024278,11700,6.68,0.63,12,0.97,6250.00,66466.00,47600,20230420,-12.29,31750,20231004,31.50,43850,-4.79,20240222,36000,15.97,20240118,47600,-12.29,20230420,31750,31.50,20231004,1.04,N,103140,5000,1401 억,,4289152,N,N,1027,N,00,N
20240226,150729,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41950,-250,5,-0.59,10749292000,254030,56.15,42600,43450,41500,54800,29550,42200,42315.05,15.31,0,-22952,43966,43082,42316,41432,40666,43525,41875,1401,12600,5000,32910,50,1,28024278,11756,6.71,0.63,12,0.91,6250.00,66466.00,47600,20230420,-11.87,31750,20231004,32.13,43850,-4.33,20240222,36000,16.53,20240118,47600,-11.87,20230420,31750,32.13,20231004,1.04,N,103140,5000,1401 억,,4289152,N,N,69,N,00,N
20240226,140729,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41900,-300,5,-0.71,10042491050,237181,52.42,42600,43450,41500,54800,29550,42200,42341.04,15.31,0,-17506,43966,43082,42316,41432,40666,43525,41875,1401,12600,5000,32910,50,1,28024278,11742,6.70,0.63,12,0.85,6250.00,66466.00,47600,20230420,-11.97,31750,20231004,31.97,43850,-4.45,20240222,36000,16.39,20240118,47600,-11.97,20230420,31750,31.97,20231004,1.04,N,103140,5000,1401 억,,4289152,N,N,69,N,00,N
20240226,130726,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42050,-150,5,-0.36,9005168150,212465,46.96,42600,43450,41500,54800,29550,42200,42384.24,15.31,0,-10764,43966,43082,42316,41432,40666,43525,41875,1401,12600,5000,32910,50,1,28024278,11784,6.73,0.63,12,0.76,6250.00,66466.00,47600,20230420,-11.66,31750,20231004,32.44,43850,-4.10,20240222,36000,16.81,20240118,47600,-11.66,20230420,31750,32.44,20231004,1.04,N,103140,5000,1401 억,,4289152,N,N,69,N,00,N
20240226,120725,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42050,-150,5,-0.36,8028404250,189275,41.83,42600,43450,41500,54800,29550,42200,42416.61,15.31,0,-2706,43966,43082,42316,41432,40666,43525,41875,1401,12600,5000,32910,50,1,28024278,11784,6.73,0.63,12,0.68,6250.00,66466.00,47600,20230420,-11.66,31750,20231004,32.44,43850,-4.10,20240222,36000,16.81,20240118,47600,-11.66,20230420,31750,32.44,20231004,1.04,N,103140,5000,1401 억,,4289152,N,N,69,N,00,N
20240226,110724,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41750,-450,5,-1.07,7371630650,173588,38.37,42600,43450,41500,54800,29550,42200,42466.25,15.31,0,-3218,43966,43082,42316,41432,40666,43525,41875,1401,12600,5000,32910,50,1,28024278,11700,6.68,0.63,12,0.62,6250.00,66466.00,47600,20230420,-12.29,31750,20231004,31.50,43850,-4.79,20240222,36000,15.97,20240118,47600,-12.29,20230420,31750,31.50,20231004,1.04,N,103140,5000,1401 억,,4289152,N,N,69,N,00,N
20240226,100722,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41850,-350,5,-0.83,5837880900,136820,30.24,42600,43450,41800,54800,29550,42200,42668.33,15.31,0,-13399,43966,43082,42316,41432,40666,43525,41875,1401,12600,5000,32910,50,1,28024278,11728,6.70,0.63,12,0.49,6250.00,66466.00,47600,20230420,-12.08,31750,20231004,31.81,43850,-4.56,20240222,36000,16.25,20240118,47600,-12.08,20230420,31750,31.81,20231004,1.04,N,103140,5000,1401 억,,4289152,N,N,69,N,00,N
20240226,090721,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42250,50,2,0.12,1710099800,39912,8.82,42600,43450,42200,54800,29550,42200,42846.76,15.31,0,-7130,43966,43082,42316,41432,40666,43525,41875,1401,12600,5000,32910,50,1,28024278,11840,6.76,0.64,12,0.14,6250.00,66466.00,47600,20230420,-11.24,31750,20231004,33.07,43850,-3.65,20240222,36000,17.36,20240118,47600,-11.24,20230420,31750,33.07,20231004,1.04,N,103140,5000,1401 억,,4289152,N,N,69,N,00,N
20240223,160723,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42200,0,3,0.00,18987392300,450092,33.58,42000,43200,41550,54800,29550,42200,42185.56,15.36,0,-33677,46566,44382,41666,39482,36766,45475,40575,1401,12600,5000,32910,50,1,28024278,11826,6.75,0.63,12,1.61,6250.00,66466.00,47600,20230420,-11.34,31750,20231004,32.91,43850,-3.76,20240222,36000,17.22,20240118,47600,-11.34,20230420,31750,32.91,20231004,1.04,N,103140,5000,1401 억,,4305041,N,N,69,N,00,N
20240223,150717,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42050,-150,5,-0.36,17997253000,426581,31.82,42000,43200,41550,54800,29550,42200,42189.53,15.36,0,-34733,46566,44382,41666,39482,36766,45475,40575,1401,12600,5000,32910,50,1,28024278,11784,6.73,0.63,12,1.52,6250.00,66466.00,47600,20230420,-11.66,31750,20231004,32.44,43850,-4.10,20240222,36000,16.81,20240118,47600,-11.66,20230420,31750,32.44,20231004,1.04,N,103140,5000,1401 억,,4305041,N,N,597,N,00,N
20240223,140719,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42300,100,2,0.24,16494805500,390953,29.17,42000,43200,41550,54800,29550,42200,42191.27,15.36,0,-18876,46566,44382,41666,39482,36766,45475,40575,1401,12600,5000,32910,50,1,28024278,11854,6.77,0.64,12,1.40,6250.00,66466.00,47600,20230420,-11.13,31750,20231004,33.23,43850,-3.53,20240222,36000,17.50,20240118,47600,-11.13,20230420,31750,33.23,20231004,1.04,N,103140,5000,1401 억,,4305041,N,N,597,N,00,N
20240223,130716,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42200,0,3,0.00,14816519750,351198,26.20,42000,43200,41550,54800,29550,42200,42188.51,15.36,0,-4974,46566,44382,41666,39482,36766,45475,40575,1401,12600,5000,32910,50,1,28024278,11826,6.75,0.63,12,1.25,6250.00,66466.00,47600,20230420,-11.34,31750,20231004,32.91,43850,-3.76,20240222,36000,17.22,20240118,47600,-11.34,20230420,31750,32.91,20231004,1.04,N,103140,5000,1401 억,,4305041,N,N,597,N,00,N
20240223,120717,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42400,200,2,0.47,12992298500,308104,22.98,42000,43200,41550,54800,29550,42200,42168.55,15.36,0,-1145,46566,44382,41666,39482,36766,45475,40575,1401,12600,5000,32910,50,1,28024278,11882,6.78,0.64,12,1.10,6250.00,66466.00,47600,20230420,-10.92,31750,20231004,33.54,43850,-3.31,20240222,36000,17.78,20240118,47600,-10.92,20230420,31750,33.54,20231004,1.04,N,103140,5000,1401 억,,4305041,N,N,597,N,00,N
20240223,110712,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41900,-300,5,-0.71,11272758850,267373,19.95,42000,43200,41550,54800,29550,42200,42161.17,15.36,0,3464,46566,44382,41666,39482,36766,45475,40575,1401,12600,5000,32910,50,1,28024278,11742,6.70,0.63,12,0.95,6250.00,66466.00,47600,20230420,-11.97,31750,20231004,31.97,43850,-4.45,20240222,36000,16.39,20240118,47600,-11.97,20230420,31750,31.97,20231004,1.04,N,103140,5000,1401 억,,4305041,N,N,597,N,00,N
20240223,100713,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41950,-250,5,-0.59,8462580950,200664,14.97,42000,43200,41550,54800,29550,42200,42172.89,15.36,0,-1485,46566,44382,41666,39482,36766,45475,40575,1401,12600,5000,32910,50,1,28024278,11756,6.71,0.63,12,0.72,6250.00,66466.00,47600,20230420,-11.87,31750,20231004,32.13,43850,-4.33,20240222,36000,16.53,20240118,47600,-11.87,20230420,31750,32.13,20231004,1.04,N,103140,5000,1401 억,,4305041,N,N,597,N,00,N
20240223,090716,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41850,-350,5,-0.83,2248220500,53689,4.01,42000,42450,41550,54800,29550,42200,41874.88,15.36,0,-5073,46566,44382,41666,39482,36766,45475,40575,1401,12600,5000,32910,50,1,28024278,11728,6.70,0.63,12,0.19,6250.00,66466.00,47600,20230420,-12.08,31750,20231004,31.81,43850,-4.56,20240222,36000,16.25,20240118,47600,-12.08,20230420,31750,31.81,20231004,1.04,N,103140,5000,1401 억,,4305041,N,N,597,N,00,N
20240222,160707,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42200,3400,2,8.76,55381400900,1333172,837.11,39000,43850,38950,50400,27200,38800,41539.99,14.49,0,130076,39466,39132,38616,38282,37766,39300,38450,1401,11600,5000,30260,50,1,28024278,11826,6.75,0.63,12,4.76,6250.00,66466.00,47600,20230420,-11.34,31750,20231004,32.91,43850,-3.76,20240222,36000,17.22,20240118,47600,-11.34,20230420,31750,32.91,20231004,0.88,N,103140,5000,1401 억,,4060120,N,N,597,N,00,N
20240222,150716,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42600,3800,2,9.79,49630585850,1198034,752.26,39000,43850,38950,50400,27200,38800,41426.69,14.49,0,123391,39466,39132,38616,38282,37766,39300,38450,1401,11600,5000,30260,50,1,28024278,11938,6.82,0.64,12,4.27,6250.00,66466.00,47600,20230420,-10.50,31750,20231004,34.17,43850,-2.85,20240222,36000,18.33,20240118,47600,-10.50,20230420,31750,34.17,20231004,0.88,N,103140,5000,1401 억,,4060120,N,N,0,N,00,N
20240222,140711,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41000,2200,2,5.67,28572834050,702869,441.34,39000,41300,38950,50400,27200,38800,40651.72,14.49,0,143321,39466,39132,38616,38282,37766,39300,38450,1401,11600,5000,30260,50,1,28024278,11490,6.56,0.62,12,2.51,6250.00,66466.00,47600,20230420,-13.87,31750,20231004,29.13,41300,-0.73,20240222,36000,13.89,20240118,47600,-13.87,20230420,31750,29.13,20231004,0.88,N,103140,5000,1401 억,,4060120,N,N,0,N,00,N
20240222,130701,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41050,2250,2,5.80,25917868850,638112,400.68,39000,41300,38950,50400,27200,38800,40616.49,14.49,0,149029,39466,39132,38616,38282,37766,39300,38450,1401,11600,5000,30260,50,1,28024278,11504,6.57,0.62,12,2.28,6250.00,66466.00,47600,20230420,-13.76,31750,20231004,29.29,41300,-0.61,20240222,36000,14.03,20240118,47600,-13.76,20230420,31750,29.29,20231004,0.88,N,103140,5000,1401 억,,4060120,N,N,0,N,00,N
20240222,120711,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41150,2350,2,6.06,22799037800,562229,353.03,39000,41300,38950,50400,27200,38800,40551.16,14.49,0,132917,39466,39132,38616,38282,37766,39300,38450,1401,11600,5000,30260,50,1,28024278,11532,6.58,0.62,12,2.01,6250.00,66466.00,47600,20230420,-13.55,31750,20231004,29.61,41300,-0.36,20240222,36000,14.31,20240118,47600,-13.55,20230420,31750,29.61,20231004,0.88,N,103140,5000,1401 억,,4060120,N,N,0,N,00,N
20240222,110708,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40900,2100,2,5.41,19679647650,486155,305.26,39000,41300,38950,50400,27200,38800,40480.19,14.49,0,117156,39466,39132,38616,38282,37766,39300,38450,1401,11600,5000,30260,50,1,28024278,11462,6.54,0.62,12,1.73,6250.00,66466.00,47600,20230420,-14.08,31750,20231004,28.82,41300,-0.97,20240222,36000,13.61,20240118,47600,-14.08,20230420,31750,28.82,20231004,0.88,N,103140,5000,1401 억,,4060120,N,N,0,N,00,N
20240222,100700,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40900,2100,2,5.41,14677144850,363839,228.46,39000,41300,38950,50400,27200,38800,40339.67,14.49,0,110503,39466,39132,38616,38282,37766,39300,38450,1401,11600,5000,30260,50,1,28024278,11462,6.54,0.62,12,1.30,6250.00,66466.00,47600,20230420,-14.08,31750,20231004,28.82,41300,-0.97,20240222,36000,13.61,20240118,47600,-14.08,20230420,31750,28.82,20231004,0.88,N,103140,5000,1401 억,,4060120,N,N,0,N,00,N
20240222,090714,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39350,550,2,1.42,1325737750,33834,21.24,39000,39500,38950,50400,27200,38800,39183.59,14.49,0,18919,39466,39132,38616,38282,37766,39300,38450,1401,11600,5000,30260,50,1,28024278,11028,6.30,0.59,12,0.12,6250.00,66466.00,47600,20230420,-17.33,31750,20231004,23.94,40600,-3.08,20240205,36000,9.31,20240118,47600,-17.33,20230420,31750,23.94,20231004,0.88,N,103140,5000,1401 억,,4060120,N,N,0,N,00,N
20240221,160707,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38800,500,2,1.31,6079511800,157843,61.04,38300,38950,38100,49750,26850,38300,38512.91,14.51,0,-12216,40033,39166,38683,37816,37333,38925,37575,1401,11450,5000,29870,50,1,28024278,10873,6.21,0.58,12,0.56,6250.00,66466.00,47600,20230420,-18.49,31750,20231004,22.20,40600,-4.43,20240205,36000,7.78,20240118,47600,-18.49,20230420,31750,22.20,20231004,0.88,N,103140,5000,1401 억,,4066521,N,N,355,N,00,N
20240221,150700,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38900,600,2,1.57,5452846750,141712,54.81,38300,38950,38100,49750,26850,38300,38478.45,14.51,0,-11283,40033,39166,38683,37816,37333,38925,37575,1401,11450,5000,29870,50,1,28024278,10901,6.22,0.59,12,0.51,6250.00,66466.00,47600,20230420,-18.28,31750,20231004,22.52,40600,-4.19,20240205,36000,8.06,20240118,47600,-18.28,20230420,31750,22.52,20231004,0.88,N,103140,5000,1401 억,,4066521,N,N,355,N,00,N
20240221,140702,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38600,300,2,0.78,3983225800,103729,40.12,38300,38800,38100,49750,26850,38300,38400.38,14.51,0,-14272,40033,39166,38683,37816,37333,38925,37575,1401,11450,5000,29870,50,1,28024278,10817,6.18,0.58,12,0.37,6250.00,66466.00,47600,20230420,-18.91,31750,20231004,21.57,40600,-4.93,20240205,36000,7.22,20240118,47600,-18.91,20230420,31750,21.57,20231004,0.88,N,103140,5000,1401 억,,4066521,N,N,355,N,00,N
20240221,130703,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38300,0,3,0.00,2582618150,67427,26.08,38300,38550,38100,49750,26850,38300,38302.44,14.51,0,-15027,40033,39166,38683,37816,37333,38925,37575,1401,11450,5000,29870,50,1,28024278,10733,6.13,0.58,12,0.24,6250.00,66466.00,47600,20230420,-19.54,31750,20231004,20.63,40600,-5.67,20240205,36000,6.39,20240118,47600,-19.54,20230420,31750,20.63,20231004,0.88,N,103140,5000,1401 억,,4066521,N,N,355,N,00,N
20240221,120701,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38300,0,3,0.00,2157193300,56305,21.78,38300,38550,38100,49750,26850,38300,38312.66,14.51,0,-13310,40033,39166,38683,37816,37333,38925,37575,1401,11450,5000,29870,50,1,28024278,10733,6.13,0.58,12,0.20,6250.00,66466.00,47600,20230420,-19.54,31750,20231004,20.63,40600,-5.67,20240205,36000,6.39,20240118,47600,-19.54,20230420,31750,20.63,20231004,0.88,N,103140,5000,1401 억,,4066521,N,N,355,N,00,N
20240221,110708,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38250,-50,5,-0.13,1897350500,49513,19.15,38300,38550,38100,49750,26850,38300,38320.28,14.51,0,-11550,40033,39166,38683,37816,37333,38925,37575,1401,11450,5000,29870,50,1,28024278,10719,6.12,0.58,12,0.18,6250.00,66466.00,47600,20230420,-19.64,31750,20231004,20.47,40600,-5.79,20240205,36000,6.25,20240118,47600,-19.64,20230420,31750,20.47,20231004,0.88,N,103140,5000,1401 억,,4066521,N,N,355,N,00,N
20240221,100700,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38400,100,2,0.26,1032280100,26910,10.41,38300,38550,38100,49750,26850,38300,38360.62,14.51,0,-4955,40033,39166,38683,37816,37333,38925,37575,1401,11450,5000,29870,50,1,28024278,10761,6.14,0.58,12,0.10,6250.00,66466.00,47600,20230420,-19.33,31750,20231004,20.94,40600,-5.42,20240205,36000,6.67,20240118,47600,-19.33,20230420,31750,20.94,20231004,0.88,N,103140,5000,1401 억,,4066521,N,N,355,N,00,N
20240221,090659,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38350,50,2,0.13,225362700,5888,2.28,38300,38350,38100,49750,26850,38300,38274.63,14.51,0,-2144,40033,39166,38683,37816,37333,38925,37575,1401,11450,5000,29870,50,1,28024278,10747,6.14,0.58,12,0.02,6250.00,66466.00,47600,20230420,-19.43,31750,20231004,20.79,40600,-5.54,20240205,36000,6.53,20240118,47600,-19.43,20230420,31750,20.79,20231004,0.88,N,103140,5000,1401 억,,4066521,N,N,355,N,00,N
20240220,160653,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38300,-1250,5,-3.16,9860768400,255188,122.30,39550,39550,38200,51400,27700,39550,38641.45,14.89,0,-111534,40216,39882,39216,38882,38216,40050,39050,1401,11850,5000,30840,50,1,28024278,10733,6.13,0.58,12,0.91,6250.00,66466.00,47600,20230420,-19.54,31750,20231004,20.63,40600,-5.67,20240205,36000,6.39,20240118,47600,-19.54,20230420,31750,20.63,20231004,0.90,N,103140,5000,1401 억,,4173636,N,N,355,N,00,N
20240220,150657,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38250,-1300,5,-3.29,9092018000,235104,112.67,39550,39550,38250,51400,27700,39550,38670.67,14.89,0,-106950,40216,39882,39216,38882,38216,40050,39050,1401,11850,5000,30840,50,1,28024278,10719,6.12,0.58,12,0.84,6250.00,66466.00,47600,20230420,-19.64,31750,20231004,20.47,40600,-5.79,20240205,36000,6.25,20240118,47600,-19.64,20230420,31750,20.47,20231004,0.90,N,103140,5000,1401 억,,4173636,N,N,460,N,00,N
20240220,140655,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38400,-1150,5,-2.91,7219990650,186282,89.27,39550,39550,38400,51400,27700,39550,38756.51,14.89,0,-95408,40216,39882,39216,38882,38216,40050,39050,1401,11850,5000,30840,50,1,28024278,10761,6.14,0.58,12,0.66,6250.00,66466.00,47600,20230420,-19.33,31750,20231004,20.94,40600,-5.42,20240205,36000,6.67,20240118,47600,-19.33,20230420,31750,20.94,20231004,0.90,N,103140,5000,1401 억,,4173636,N,N,460,N,00,N
20240220,130657,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38600,-950,5,-2.40,5024714750,129251,61.94,39550,39550,38550,51400,27700,39550,38873.33,14.89,0,-65397,40216,39882,39216,38882,38216,40050,39050,1401,11850,5000,30840,50,1,28024278,10817,6.18,0.58,12,0.46,6250.00,66466.00,47600,20230420,-18.91,31750,20231004,21.57,40600,-4.93,20240205,36000,7.22,20240118,47600,-18.91,20230420,31750,21.57,20231004,0.90,N,103140,5000,1401 억,,4173636,N,N,460,N,00,N
20240220,120651,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38750,-800,5,-2.02,4526621050,116372,55.77,39550,39550,38550,51400,27700,39550,38895.37,14.89,0,-59449,40216,39882,39216,38882,38216,40050,39050,1401,11850,5000,30840,50,1,28024278,10859,6.20,0.58,12,0.42,6250.00,66466.00,47600,20230420,-18.59,31750,20231004,22.05,40600,-4.56,20240205,36000,7.64,20240118,47600,-18.59,20230420,31750,22.05,20231004,0.90,N,103140,5000,1401 억,,4173636,N,N,460,N,00,N
20240220,110653,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38550,-1000,5,-2.53,4175407050,107285,51.42,39550,39550,38550,51400,27700,39550,38916.23,14.89,0,-55654,40216,39882,39216,38882,38216,40050,39050,1401,11850,5000,30840,50,1,28024278,10803,6.17,0.58,12,0.38,6250.00,66466.00,47600,20230420,-19.01,31750,20231004,21.42,40600,-5.05,20240205,36000,7.08,20240118,47600,-19.01,20230420,31750,21.42,20231004,0.90,N,103140,5000,1401 억,,4173636,N,N,460,N,00,N
20240220,100645,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38900,-650,5,-1.64,2187412450,55907,26.79,39550,39550,38850,51400,27700,39550,39122.54,14.89,0,-17715,40216,39882,39216,38882,38216,40050,39050,1401,11850,5000,30840,50,1,28024278,10901,6.22,0.59,12,0.20,6250.00,66466.00,47600,20230420,-18.28,31750,20231004,22.52,40600,-4.19,20240205,36000,8.06,20240118,47600,-18.28,20230420,31750,22.52,20231004,0.90,N,103140,5000,1401 억,,4173636,N,N,460,N,00,N
20240220,090701,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39350,-200,5,-0.51,238138850,6043,2.90,39550,39550,39200,51400,27700,39550,39396.16,14.89,0,-1020,40216,39882,39216,38882,38216,40050,39050,1401,11850,5000,30840,50,1,28024278,11028,6.30,0.59,12,0.02,6250.00,66466.00,47600,20230420,-17.33,31750,20231004,23.94,40600,-3.08,20240205,36000,9.31,20240118,47600,-17.33,20230420,31750,23.94,20231004,0.90,N,103140,5000,1401 억,,4173636,N,N,460,N,00,N
20240219,160655,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39550,1100,2,2.86,8086344150,206888,193.51,38550,39550,38550,49950,26950,38450,39086.66,14.74,0,47486,39150,38800,38500,38150,37850,38650,38000,1401,11500,5000,29990,50,1,28024278,11084,6.33,0.60,12,0.74,6250.00,66466.00,47600,20230420,-16.91,31750,20231004,24.57,40600,-2.59,20240205,36000,9.86,20240118,47600,-16.91,20230420,31750,24.57,20231004,0.85,N,103140,5000,1401 억,,4129453,N,N,460,N,00,N
20240219,150700,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39400,950,2,2.47,6762483250,173358,162.15,38550,39400,38550,49950,26950,38450,39010.75,14.74,0,47961,39150,38800,38500,38150,37850,38650,38000,1401,11500,5000,29990,50,1,28024278,11042,6.30,0.59,12,0.62,6250.00,66466.00,47600,20230420,-17.23,31750,20231004,24.09,40600,-2.96,20240205,36000,9.44,20240118,47600,-17.23,20230420,31750,24.09,20231004,0.85,N,103140,5000,1401 억,,4129453,N,N,17,N,00,N
20240219,140658,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39100,650,2,1.69,5797181900,148739,139.12,38550,39200,38550,49950,26950,38450,38977.70,14.74,0,44611,39150,38800,38500,38150,37850,38650,38000,1401,11500,5000,29990,50,1,28024278,10957,6.26,0.59,12,0.53,6250.00,66466.00,47600,20230420,-17.86,31750,20231004,23.15,40600,-3.69,20240205,36000,8.61,20240118,47600,-17.86,20230420,31750,23.15,20231004,0.85,N,103140,5000,1401 억,,4129453,N,N,17,N,00,N
20240219,130659,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39100,650,2,1.69,5259630500,134989,126.26,38550,39200,38550,49950,26950,38450,38965.74,14.74,0,38871,39150,38800,38500,38150,37850,38650,38000,1401,11500,5000,29990,50,1,28024278,10957,6.26,0.59,12,0.48,6250.00,66466.00,47600,20230420,-17.86,31750,20231004,23.15,40600,-3.69,20240205,36000,8.61,20240118,47600,-17.86,20230420,31750,23.15,20231004,0.85,N,103140,5000,1401 억,,4129453,N,N,17,N,00,N
20240219,120657,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38950,500,2,1.30,4105718600,105456,98.64,38550,39150,38550,49950,26950,38450,38935.82,14.74,0,22832,39150,38800,38500,38150,37850,38650,38000,1401,11500,5000,29990,50,1,28024278,10915,6.23,0.59,12,0.38,6250.00,66466.00,47600,20230420,-18.17,31750,20231004,22.68,40600,-4.06,20240205,36000,8.19,20240118,47600,-18.17,20230420,31750,22.68,20231004,0.85,N,103140,5000,1401 억,,4129453,N,N,17,N,00,N
20240219,110656,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38900,450,2,1.17,3677289600,94441,88.34,38550,39150,38550,49950,26950,38450,38940.61,14.74,0,21272,39150,38800,38500,38150,37850,38650,38000,1401,11500,5000,29990,50,1,28024278,10901,6.22,0.59,12,0.34,6250.00,66466.00,47600,20230420,-18.28,31750,20231004,22.52,40600,-4.19,20240205,36000,8.06,20240118,47600,-18.28,20230420,31750,22.52,20231004,0.85,N,103140,5000,1401 억,,4129453,N,N,17,N,00,N
20240219,100652,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38950,500,2,1.30,2649809300,68068,63.67,38550,39150,38550,49950,26950,38450,38933.20,14.74,0,20564,39150,38800,38500,38150,37850,38650,38000,1401,11500,5000,29990,50,1,28024278,10915,6.23,0.59,12,0.24,6250.00,66466.00,47600,20230420,-18.17,31750,20231004,22.68,40600,-4.06,20240205,36000,8.19,20240118,47600,-18.17,20230420,31750,22.68,20231004,0.85,N,103140,5000,1401 억,,4129453,N,N,17,N,00,N
20240219,090652,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38900,450,2,1.17,584437250,15081,14.11,38550,38950,38550,49950,26950,38450,38766.04,14.74,0,8526,39150,38800,38500,38150,37850,38650,38000,1401,11500,5000,29990,50,1,28024278,10901,6.22,0.59,12,0.05,6250.00,66466.00,47600,20230420,-18.28,31750,20231004,22.52,40600,-4.19,20240205,36000,8.06,20240118,47600,-18.28,20230420,31750,22.52,20231004,0.85,N,103140,5000,1401 억,,4129453,N,N,17,N,00,N
20240216,160648,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38450,100,2,0.26,4052224250,105434,70.35,38800,38850,38200,49850,26850,38350,38433.58,14.68,0,13743,39483,38916,38633,38066,37783,38775,37925,1401,11500,5000,29910,50,1,28024278,10775,6.15,0.58,12,0.38,6250.00,66466.00,47600,20230420,-19.22,31750,20231004,21.10,40600,-5.30,20240205,36000,6.81,20240118,47600,-19.22,20230420,31750,21.10,20231004,0.85,N,103140,5000,1401 억,,4113509,N,N,17,N,00,N
20240216,150654,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38350,0,3,0.00,3749544500,97558,65.09,38800,38850,38200,49850,26850,38350,38434.00,14.68,0,11231,39483,38916,38633,38066,37783,38775,37925,1401,11500,5000,29910,50,1,28024278,10747,6.14,0.58,12,0.35,6250.00,66466.00,47600,20230420,-19.43,31750,20231004,20.79,40600,-5.54,20240205,36000,6.53,20240118,47600,-19.43,20230420,31750,20.79,20231004,0.85,N,103140,5000,1401 억,,4113509,N,N,3,N,00,N
20240216,140657,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38500,150,2,0.39,3013049850,78377,52.30,38800,38850,38200,49850,26850,38350,38443.04,14.68,0,12650,39483,38916,38633,38066,37783,38775,37925,1401,11500,5000,29910,50,1,28024278,10789,6.16,0.58,12,0.28,6250.00,66466.00,47600,20230420,-19.12,31750,20231004,21.26,40600,-5.17,20240205,36000,6.94,20240118,47600,-19.12,20230420,31750,21.26,20231004,0.85,N,103140,5000,1401 억,,4113509,N,N,3,N,00,N
20240216,130649,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38450,100,2,0.26,2816583700,73267,48.89,38800,38850,38200,49850,26850,38350,38442.73,14.68,0,12008,39483,38916,38633,38066,37783,38775,37925,1401,11500,5000,29910,50,1,28024278,10775,6.15,0.58,12,0.26,6250.00,66466.00,47600,20230420,-19.22,31750,20231004,21.10,40600,-5.30,20240205,36000,6.81,20240118,47600,-19.22,20230420,31750,21.10,20231004,0.85,N,103140,5000,1401 억,,4113509,N,N,3,N,00,N
20240216,120652,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38350,0,3,0.00,2454611850,63828,42.59,38800,38850,38200,49850,26850,38350,38456.66,14.68,0,9460,39483,38916,38633,38066,37783,38775,37925,1401,11500,5000,29910,50,1,28024278,10747,6.14,0.58,12,0.23,6250.00,66466.00,47600,20230420,-19.43,31750,20231004,20.79,40600,-5.54,20240205,36000,6.53,20240118,47600,-19.43,20230420,31750,20.79,20231004,0.85,N,103140,5000,1401 억,,4113509,N,N,3,N,00,N
20240216,110700,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38400,50,2,0.13,2116413100,55017,36.71,38800,38850,38200,49850,26850,38350,38468.35,14.68,0,8499,39483,38916,38633,38066,37783,38775,37925,1401,11500,5000,29910,50,1,28024278,10761,6.14,0.58,12,0.20,6250.00,66466.00,47600,20230420,-19.33,31750,20231004,20.94,40600,-5.42,20240205,36000,6.67,20240118,47600,-19.33,20230420,31750,20.94,20231004,0.85,N,103140,5000,1401 억,,4113509,N,N,3,N,00,N
20240216,100653,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38350,0,3,0.00,1593029850,41397,27.62,38800,38850,38200,49850,26850,38350,38481.77,14.68,0,3494,39483,38916,38633,38066,37783,38775,37925,1401,11500,5000,29910,50,1,28024278,10747,6.14,0.58,12,0.15,6250.00,66466.00,47600,20230420,-19.43,31750,20231004,20.79,40600,-5.54,20240205,36000,6.53,20240118,47600,-19.43,20230420,31750,20.79,20231004,0.85,N,103140,5000,1401 억,,4113509,N,N,3,N,00,N
20240216,090645,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38750,400,2,1.04,364256300,9417,6.28,38800,38850,38450,49850,26850,38350,38680.72,14.68,0,-3016,39483,38916,38633,38066,37783,38775,37925,1401,11500,5000,29910,50,1,28024278,10859,6.20,0.58,12,0.03,6250.00,66466.00,47600,20230420,-18.59,31750,20231004,22.05,40600,-4.56,20240205,36000,7.64,20240118,47600,-18.59,20230420,31750,22.05,20231004,0.85,N,103140,5000,1401 억,,4113509,N,N,3,N,00,N
20240215,160647,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38350,-350,5,-0.90,5776911850,149366,86.12,39100,39200,38350,50300,27100,38700,38676.60,15.01,0,-33400,39400,39050,38650,38300,37900,39225,38475,1401,11600,5000,30180,50,1,28024278,10747,6.14,0.58,12,0.53,6250.00,66466.00,47600,20230420,-19.43,31750,20231004,20.79,40600,-5.54,20240205,36000,6.53,20240118,47600,-19.43,20230420,31750,20.79,20231004,0.91,N,103140,5000,1401 억,,4206486,N,N,3,N,00,N
20240215,150653,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38350,-350,5,-0.90,5430689050,140343,80.92,39100,39200,38350,50300,27100,38700,38695.82,15.01,0,-30150,39400,39050,38650,38300,37900,39225,38475,1401,11600,5000,30180,50,1,28024278,10747,6.14,0.58,12,0.50,6250.00,66466.00,47600,20230420,-19.43,31750,20231004,20.79,40600,-5.54,20240205,36000,6.53,20240118,47600,-19.43,20230420,31750,20.79,20231004,0.91,N,103140,5000,1401 억,,4206486,N,N,1128,N,00,N
20240215,140649,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38500,-200,5,-0.52,4754141700,122731,70.76,39100,39200,38450,50300,27100,38700,38736.36,15.01,0,-24607,39400,39050,38650,38300,37900,39225,38475,1401,11600,5000,30180,50,1,28024278,10789,6.16,0.58,12,0.44,6250.00,66466.00,47600,20230420,-19.12,31750,20231004,21.26,40600,-5.17,20240205,36000,6.94,20240118,47600,-19.12,20230420,31750,21.26,20231004,0.91,N,103140,5000,1401 억,,4206486,N,N,1128,N,00,N
20240215,130641,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38550,-150,5,-0.39,4306512050,111100,64.06,39100,39200,38500,50300,27100,38700,38762.65,15.01,0,-22717,39400,39050,38650,38300,37900,39225,38475,1401,11600,5000,30180,50,1,28024278,10803,6.17,0.58,12,0.40,6250.00,66466.00,47600,20230420,-19.01,31750,20231004,21.42,40600,-5.05,20240205,36000,7.08,20240118,47600,-19.01,20230420,31750,21.42,20231004,0.91,N,103140,5000,1401 억,,4206486,N,N,1128,N,00,N
20240215,120648,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38650,-50,5,-0.13,3646802900,94002,54.20,39100,39200,38600,50300,27100,38700,38795.25,15.01,0,-20926,39400,39050,38650,38300,37900,39225,38475,1401,11600,5000,30180,50,1,28024278,10831,6.18,0.58,12,0.34,6250.00,66466.00,47600,20230420,-18.80,31750,20231004,21.73,40600,-4.80,20240205,36000,7.36,20240118,47600,-18.80,20230420,31750,21.73,20231004,0.91,N,103140,5000,1401 억,,4206486,N,N,1128,N,00,N
20240215,110645,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38650,-50,5,-0.13,3233583650,83315,48.04,39100,39200,38600,50300,27100,38700,38811.95,15.01,0,-19338,39400,39050,38650,38300,37900,39225,38475,1401,11600,5000,30180,50,1,28024278,10831,6.18,0.58,12,0.30,6250.00,66466.00,47600,20230420,-18.80,31750,20231004,21.73,40600,-4.80,20240205,36000,7.36,20240118,47600,-18.80,20230420,31750,21.73,20231004,0.91,N,103140,5000,1401 억,,4206486,N,N,1128,N,00,N
20240215,100643,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38750,50,2,0.13,2607029700,67136,38.71,39100,39200,38600,50300,27100,38700,38832.66,15.01,0,-12496,39400,39050,38650,38300,37900,39225,38475,1401,11600,5000,30180,50,1,28024278,10859,6.20,0.58,12,0.24,6250.00,66466.00,47600,20230420,-18.59,31750,20231004,22.05,40600,-4.56,20240205,36000,7.64,20240118,47600,-18.59,20230420,31750,22.05,20231004,0.91,N,103140,5000,1401 억,,4206486,N,N,1128,N,00,N
20240215,090645,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38800,100,2,0.26,572260800,14661,8.45,39100,39200,38800,50300,27100,38700,39039.82,15.01,0,-973,39400,39050,38650,38300,37900,39225,38475,1401,11600,5000,30180,50,1,28024278,10873,6.21,0.58,12,0.05,6250.00,66466.00,47600,20230420,-18.49,31750,20231004,22.20,40600,-4.43,20240205,36000,7.78,20240118,47600,-18.49,20230420,31750,22.20,20231004,0.91,N,103140,5000,1401 억,,4206486,N,N,1128,N,00,N
20240214,160641,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38700,-150,5,-0.39,6546685850,169532,93.07,38400,39000,38250,50500,27200,38850,38615.48,15.06,0,-31705,39550,39200,38650,38300,37750,39375,38475,1401,11650,5000,30300,50,1,28024278,10845,6.19,0.58,12,0.60,6250.00,66466.00,47600,20230420,-18.70,31750,20231004,21.89,40600,-4.68,20240205,36000,7.50,20240118,47600,-18.70,20230420,31750,21.89,20231004,0.83,N,103140,5000,1401 억,,4221824,N,N,1126,N,00,N
20240214,150640,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38900,50,2,0.13,5692034100,147486,80.96,38400,39000,38250,50500,27200,38850,38592.87,15.06,0,-29068,39550,39200,38650,38300,37750,39375,38475,1401,11650,5000,30300,50,1,28024278,10901,6.22,0.59,12,0.53,6250.00,66466.00,47600,20230420,-18.28,31750,20231004,22.52,40600,-4.19,20240205,36000,8.06,20240118,47600,-18.28,20230420,31750,22.52,20231004,0.83,N,103140,5000,1401 억,,4221824,N,N,391,N,00,N
20240214,140639,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38550,-300,5,-0.77,3514170700,91449,50.20,38400,38700,38250,50500,27200,38850,38425.39,15.06,0,-14209,39550,39200,38650,38300,37750,39375,38475,1401,11650,5000,30300,50,1,28024278,10803,6.17,0.58,12,0.33,6250.00,66466.00,47600,20230420,-19.01,31750,20231004,21.42,40600,-5.05,20240205,36000,7.08,20240118,47600,-19.01,20230420,31750,21.42,20231004,0.83,N,103140,5000,1401 억,,4221824,N,N,391,N,00,N
20240214,130640,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38350,-500,5,-1.29,2976907100,77501,42.54,38400,38700,38250,50500,27200,38850,38408.42,15.06,0,-12744,39550,39200,38650,38300,37750,39375,38475,1401,11650,5000,30300,50,1,28024278,10747,6.14,0.58,12,0.28,6250.00,66466.00,47600,20230420,-19.43,31750,20231004,20.79,40600,-5.54,20240205,36000,6.53,20240118,47600,-19.43,20230420,31750,20.79,20231004,0.83,N,103140,5000,1401 억,,4221824,N,N,391,N,00,N
20240214,120635,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38350,-500,5,-1.29,2616296250,68103,37.39,38400,38700,38250,50500,27200,38850,38413.62,15.06,0,-13019,39550,39200,38650,38300,37750,39375,38475,1401,11650,5000,30300,50,1,28024278,10747,6.14,0.58,12,0.24,6250.00,66466.00,47600,20230420,-19.43,31750,20231004,20.79,40600,-5.54,20240205,36000,6.53,20240118,47600,-19.43,20230420,31750,20.79,20231004,0.83,N,103140,5000,1401 억,,4221824,N,N,391,N,00,N
20240214,110641,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38250,-600,5,-1.54,2082769150,54197,29.75,38400,38700,38250,50500,27200,38850,38425.77,15.06,0,-11690,39550,39200,38650,38300,37750,39375,38475,1401,11650,5000,30300,50,1,28024278,10719,6.12,0.58,12,0.19,6250.00,66466.00,47600,20230420,-19.64,31750,20231004,20.47,40600,-5.79,20240205,36000,6.25,20240118,47600,-19.64,20230420,31750,20.47,20231004,0.83,N,103140,5000,1401 억,,4221824,N,N,391,N,00,N
20240214,090631,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38600,-250,5,-0.64,292947450,7617,4.18,38400,38650,38300,50500,27200,38850,38432.91,15.06,0,665,39550,39200,38650,38300,37750,39375,38475,1401,11650,5000,30300,50,1,28024278,10817,6.18,0.58,12,0.03,6250.00,66466.00,47600,20230420,-18.91,31750,20231004,21.57,40600,-4.93,20240205,36000,7.22,20240118,47600,-18.91,20230420,31750,21.57,20231004,0.83,N,103140,5000,1401 억,,4221824,N,N,391,N,00,N
20240213,160633,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38850,900,2,2.37,7000623900,181221,42.22,38100,39000,38100,49300,26600,37950,38630.22,14.94,0,40825,39883,38916,38233,37266,36583,38575,36925,1401,11350,5000,29600,50,1,28024278,10887,6.22,0.58,12,0.65,6250.00,66466.00,47600,20230420,-18.38,31750,20231004,22.36,40600,-4.31,20240205,36000,7.92,20240118,47600,-18.38,20230420,31750,22.36,20231004,0.87,N,103140,5000,1401 억,,4185671,N,N,391,N,00,N
20240213,150630,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38800,850,2,2.24,6756059850,174925,40.75,38100,39000,38100,49300,26600,37950,38622.69,14.94,0,39314,39883,38916,38233,37266,36583,38575,36925,1401,11350,5000,29600,50,1,28024278,10873,6.21,0.58,12,0.62,6250.00,66466.00,47600,20230420,-18.49,31750,20231004,22.20,40600,-4.43,20240205,36000,7.78,20240118,47600,-18.49,20230420,31750,22.20,20231004,0.87,N,103140,5000,1401 억,,4185671,N,N,13,N,00,N
20240213,140639,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38800,850,2,2.24,5978193400,154901,36.09,38100,38900,38100,49300,26600,37950,38593.72,14.94,0,40443,39883,38916,38233,37266,36583,38575,36925,1401,11350,5000,29600,50,1,28024278,10873,6.21,0.58,12,0.55,6250.00,66466.00,47600,20230420,-18.49,31750,20231004,22.20,40600,-4.43,20240205,36000,7.78,20240118,47600,-18.49,20230420,31750,22.20,20231004,0.87,N,103140,5000,1401 억,,4185671,N,N,13,N,00,N
20240213,130630,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38800,850,2,2.24,5424558200,140613,32.76,38100,38900,38100,49300,26600,37950,38578.02,14.94,0,37222,39883,38916,38233,37266,36583,38575,36925,1401,11350,5000,29600,50,1,28024278,10873,6.21,0.58,12,0.50,6250.00,66466.00,47600,20230420,-18.49,31750,20231004,22.20,40600,-4.43,20240205,36000,7.78,20240118,47600,-18.49,20230420,31750,22.20,20231004,0.87,N,103140,5000,1401 억,,4185671,N,N,13,N,00,N
20240213,120639,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38700,750,2,1.98,4253806500,110403,25.72,38100,38750,38100,49300,26600,37950,38529.91,14.94,0,26807,39883,38916,38233,37266,36583,38575,36925,1401,11350,5000,29600,50,1,28024278,10845,6.19,0.58,12,0.39,6250.00,66466.00,47600,20230420,-18.70,31750,20231004,21.89,40600,-4.68,20240205,36000,7.50,20240118,47600,-18.70,20230420,31750,21.89,20231004,0.87,N,103140,5000,1401 억,,4185671,N,N,13,N,00,N
20240213,110638,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38550,600,2,1.58,3726083700,96740,22.54,38100,38750,38100,49300,26600,37950,38516.59,14.94,0,24147,39883,38916,38233,37266,36583,38575,36925,1401,11350,5000,29600,50,1,28024278,10803,6.17,0.58,12,0.35,6250.00,66466.00,47600,20230420,-19.01,31750,20231004,21.42,40600,-5.05,20240205,36000,7.08,20240118,47600,-19.01,20230420,31750,21.42,20231004,0.87,N,103140,5000,1401 억,,4185671,N,N,13,N,00,N
20240213,100533,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38550,600,2,1.58,3039186550,78886,18.38,38100,38750,38100,49300,26600,37950,38526.46,14.94,0,18164,39883,38916,38233,37266,36583,38575,36925,1401,11350,5000,29600,50,1,28024278,10803,6.17,0.58,12,0.28,6250.00,66466.00,47600,20230420,-19.01,31750,20231004,21.42,40600,-5.05,20240205,36000,7.08,20240118,47600,-19.01,20230420,31750,21.42,20231004,0.87,N,103140,5000,1401 억,,4185671,N,N,13,N,00,N