KissMeData/016380/price/prices-20240901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	-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	N
3	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	-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	N
4	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	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	N
5	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	-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	N
6	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	-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	N
7	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	-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	N
8	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	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	N
9	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	-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	N
10	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	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	N
11	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	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	N
12	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	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	N
13	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	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	N
14	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	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	N
15	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	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	N
16	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	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	N
17	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	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	N
18	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	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	N
19	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	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	N
20	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	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	N
21	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	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	N
22	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	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	N
23	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	-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	N
24	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	-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	N
25	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	-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	N
26	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	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	N
27	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	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	N
28	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	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	N
29	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	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	N
30	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	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	N
31	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	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	N
32	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	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	N
33	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	-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	N
34	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	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	N
35	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	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	N
36	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	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	N
37	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	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	N
38	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	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	N
39	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	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	N
40	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	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	N
41	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	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	N
42	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	-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	N
43	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	-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	N
44	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	-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	N
45	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	-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	N
46	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	-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	N
47	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	-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	N
48	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	-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	N
49	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	-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	N
50	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	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	N
51	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	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	N
52	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	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	N
53	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	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	N
54	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	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	N
55	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	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	N
56	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	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	N
57	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	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	N
58	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	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	N
59	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	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	N
60	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	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	N
61	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	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	N
62	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	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	N
63	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	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	N
64	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	-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	N
65	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	-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	N
66	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	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	N
67	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	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	N
68	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	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	N
69	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	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	N
70	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	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	N
71	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	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	N
72	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	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	N
73	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	-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	N
74	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	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	N
75	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	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	N
76	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	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	N
77	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	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	N
78	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	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	N
79	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	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	N
80	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	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	N
81	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	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	N
82	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	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	N
83	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	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	N
84	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	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	N
85	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	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	N
86	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	-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	N
87	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	-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	N
88	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	-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	N
89	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	-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	N
90	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	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	N
91	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	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	N
92	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	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	N
93	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	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	N
94	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	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	N
95	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	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	N
96	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	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	N
97	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	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	N
98	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	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	N
99	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	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	N
100	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	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	N
101	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	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	N
102	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	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	N
103	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	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	N
104	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	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	N
105	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	-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	N
106	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	-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	N
107	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	-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	N
108	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	-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	N
109	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	-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	N
110	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	-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	N
111	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	-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	N
112	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	-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	N
113	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	-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	N
114	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	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	N
115	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	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	N
116	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	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	N
117	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	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	N
118	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	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	N
119	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	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	N
120	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	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	N
121	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	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	N
122	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	-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	N
123	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	-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	N
124	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	-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	N
125	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	-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	N
126	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	-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	N
127	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	-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	N
128	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	-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	N
129	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	-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	N

56 KiB Raw Blame History

56 KiB

Raw Blame History