KissMeData/000670/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

55 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	476000	5500	2	1.17	104615000	220	40.00	475500	478000	472000	611000	329500	470500	475522.73	4.42	0	34	478166	474332	472166	468332	466166	473250	467250	92	140500	5000	348170	500	1	1842040	8768	2.39	0.22	12	0.01	199327.00	2131716.00	680000	20230217	-30.00	454000	20231101	4.85	522000	-8.81	20240102	462500	2.92	20240119	680000	-30.00	20230217	454000	4.85	20231101	0.22	N	000670	5000	92 억	81365	N	N	0	N	N
3	20240123	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	478000	7500	2	1.59	57405000	121	22.00	475500	478000	472000	611000	329500	470500	474421.49	4.42	0	13	478166	474332	472166	468332	466166	473250	467250	92	140500	5000	348170	500	1	1842040	8805	2.40	0.22	12	0.01	199327.00	2131716.00	680000	20230217	-29.71	454000	20231101	5.29	522000	-8.43	20240102	462500	3.35	20240119	680000	-29.71	20230217	454000	5.29	20231101	0.22	N	000670	5000	92 억	81365	N	N	0	N	N
4	20240123	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	474500	4000	2	0.85	40257500	85	15.45	475500	475500	472000	611000	329500	470500	473617.65	4.42	0	-1	478166	474332	472166	468332	466166	473250	467250	92	140500	5000	348170	500	1	1842040	8740	2.38	0.22	12	0.00	199327.00	2131716.00	680000	20230217	-30.22	454000	20231101	4.52	522000	-9.10	20240102	462500	2.59	20240119	680000	-30.22	20230217	454000	4.52	20231101	0.22	N	000670	5000	92 억	81365	N	N	0	N	N
5	20240123	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	474500	4000	2	0.85	6177000	13	2.36	475500	475500	474500	611000	329500	470500	475153.85	4.42	0	0	478166	474332	472166	468332	466166	473250	467250	92	140500	5000	348170	500	1	1842040	8740	2.38	0.22	12	0.00	199327.00	2131716.00	680000	20230217	-30.22	454000	20231101	4.52	522000	-9.10	20240102	462500	2.59	20240119	680000	-30.22	20230217	454000	4.52	20231101	0.22	N	000670	5000	92 억	81365	N	N	0	N	N
6	20240119	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	468000	-5000	5	-1.06	1219250000	2589	236.01	476500	481000	462500	614000	331500	473000	470934.72	4.40	0	556	482000	477500	474000	469500	466000	475750	467750	92	141000	5000	350020	500	1	1842040	8621	2.35	0.22	12	0.14	199327.00	2131716.00	680000	20230217	-31.18	454000	20231101	3.08	522000	-10.34	20240102	462500	1.19	20240119	680000	-31.18	20230217	454000	3.08	20231101	0.23	N	000670	5000	92 억	81057	N	N	0	N	N
7	20240119	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	470500	-2500	5	-0.53	1151709000	2445	222.88	476500	481000	462500	614000	331500	473000	471046.63	4.40	0	630	482000	477500	474000	469500	466000	475750	467750	92	141000	5000	350020	500	1	1842040	8667	2.36	0.22	12	0.13	199327.00	2131716.00	680000	20230217	-30.81	454000	20231101	3.63	522000	-9.87	20240102	462500	1.73	20240119	680000	-30.81	20230217	454000	3.63	20231101	0.23	N	000670	5000	92 억	81057	N	N	0	N	N
8	20240119	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	469500	-3500	5	-0.74	1115997000	2369	215.95	476500	481000	462500	614000	331500	473000	471083.58	4.40	0	652	482000	477500	474000	469500	466000	475750	467750	92	141000	5000	350020	500	1	1842040	8648	2.36	0.22	12	0.13	199327.00	2131716.00	680000	20230217	-30.96	454000	20231101	3.41	522000	-10.06	20240102	462500	1.51	20240119	680000	-30.96	20230217	454000	3.41	20231101	0.23	N	000670	5000	92 억	81057	N	N	0	N	N
9	20240119	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	470000	-3000	5	-0.63	928362500	1969	179.49	476500	481000	462500	614000	331500	473000	471489.33	4.40	0	520	482000	477500	474000	469500	466000	475750	467750	92	141000	5000	350020	500	1	1842040	8658	2.36	0.22	12	0.11	199327.00	2131716.00	680000	20230217	-30.88	454000	20231101	3.52	522000	-9.96	20240102	462500	1.62	20240119	680000	-30.88	20230217	454000	3.52	20231101	0.23	N	000670	5000	92 억	81057	N	N	0	N	N
10	20240119	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	472000	-1000	5	-0.21	870884500	1847	168.37	476500	481000	462500	614000	331500	473000	471512.99	4.40	0	508	482000	477500	474000	469500	466000	475750	467750	92	141000	5000	350020	500	1	1842040	8694	2.37	0.22	12	0.10	199327.00	2131716.00	680000	20230217	-30.59	454000	20231101	3.96	522000	-9.58	20240102	462500	2.05	20240119	680000	-30.59	20230217	454000	3.96	20231101	0.23	N	000670	5000	92 억	81057	N	N	0	N	N
11	20240119	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	469000	-4000	5	-0.85	836004000	1773	161.62	476500	481000	462500	614000	331500	473000	471519.46	4.40	0	474	482000	477500	474000	469500	466000	475750	467750	92	141000	5000	350020	500	1	1842040	8639	2.35	0.22	12	0.10	199327.00	2131716.00	680000	20230217	-31.03	454000	20231101	3.30	522000	-10.15	20240102	462500	1.41	20240119	680000	-31.03	20230217	454000	3.30	20231101	0.23	N	000670	5000	92 억	81057	N	N	0	N	N
12	20240119	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	474500	1500	2	0.32	324785000	680	61.99	476500	481000	474000	614000	331500	473000	477625.00	4.40	0	259	482000	477500	474000	469500	466000	475750	467750	92	141000	5000	350020	500	1	1842040	8740	2.38	0.22	12	0.04	199327.00	2131716.00	680000	20230217	-30.22	454000	20231101	4.52	522000	-9.10	20240102	470500	0.85	20240118	680000	-30.22	20230217	454000	4.52	20231101	0.23	N	000670	5000	92 억	81057	N	N	0	N	N
13	20240119	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	476500	3500	2	0.74	953000	2	0.18	476500	476500	476500	614000	331500	473000	476500.00	4.40	0	0	482000	477500	474000	469500	466000	475750	467750	92	141000	5000	350020	500	1	1842040	8777	2.39	0.22	12	0.00	199327.00	2131716.00	680000	20230217	-29.93	454000	20231101	4.96	522000	-8.72	20240102	470500	1.28	20240118	680000	-29.93	20230217	454000	4.96	20231101	0.23	N	000670	5000	92 억	81057	N	N	0	N	N
14	20240118	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	473000	-1500	5	-0.32	520497000	1097	91.19	478000	478500	470500	616000	332500	474500	474473.11	4.41	0	-86	495166	484832	479166	468832	463166	482000	466000	92	141500	5000	351130	500	1	1842040	8713	2.37	0.22	12	0.06	199327.00	2131716.00	680000	20230217	-30.44	454000	20231101	4.19	522000	-9.39	20240102	470500	0.53	20240118	680000	-30.44	20230217	454000	4.19	20231101	0.23	N	000670	5000	92 억	81195	N	N	1	N	N
15	20240118	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	473500	-1000	5	-0.21	456621500	962	79.97	478000	478500	470500	616000	332500	474500	474658.52	4.41	0	-41	495166	484832	479166	468832	463166	482000	466000	92	141500	5000	351130	500	1	1842040	8722	2.38	0.22	12	0.05	199327.00	2131716.00	680000	20230217	-30.37	454000	20231101	4.30	522000	-9.29	20240102	470500	0.64	20240118	680000	-30.37	20230217	454000	4.30	20231101	0.23	N	000670	5000	92 억	81195	N	N	1	N	N
16	20240118	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	474500	0	3	0.00	413406000	871	72.40	478000	478500	470500	616000	332500	474500	474633.75	4.41	0	14	495166	484832	479166	468832	463166	482000	466000	92	141500	5000	351130	500	1	1842040	8740	2.38	0.22	12	0.05	199327.00	2131716.00	680000	20230217	-30.22	454000	20231101	4.52	522000	-9.10	20240102	470500	0.85	20240118	680000	-30.22	20230217	454000	4.52	20231101	0.23	N	000670	5000	92 억	81195	N	N	1	N	N
17	20240118	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	477500	3000	2	0.63	322410500	680	56.53	478000	478500	470500	616000	332500	474500	474133.09	4.41	0	122	495166	484832	479166	468832	463166	482000	466000	92	141500	5000	351130	500	1	1842040	8796	2.40	0.22	12	0.04	199327.00	2131716.00	680000	20230217	-29.78	454000	20231101	5.18	522000	-8.52	20240102	470500	1.49	20240118	680000	-29.78	20230217	454000	5.18	20231101	0.23	N	000670	5000	92 억	81195	N	N	1	N	N
18	20240118	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	477000	2500	2	0.53	310469500	655	54.45	478000	478500	470500	616000	332500	474500	473999.24	4.41	0	121	495166	484832	479166	468832	463166	482000	466000	92	141500	5000	351130	500	1	1842040	8787	2.39	0.22	12	0.04	199327.00	2131716.00	680000	20230217	-29.85	454000	20231101	5.07	522000	-8.62	20240102	470500	1.38	20240118	680000	-29.85	20230217	454000	5.07	20231101	0.23	N	000670	5000	92 억	81195	N	N	1	N	N
19	20240118	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	477000	2500	2	0.53	271316000	573	47.63	478000	478500	470500	616000	332500	474500	473500.87	4.41	0	105	495166	484832	479166	468832	463166	482000	466000	92	141500	5000	351130	500	1	1842040	8787	2.39	0.22	12	0.03	199327.00	2131716.00	680000	20230217	-29.85	454000	20231101	5.07	522000	-8.62	20240102	470500	1.38	20240118	680000	-29.85	20230217	454000	5.07	20231101	0.23	N	000670	5000	92 억	81195	N	N	1	N	N
20	20240118	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	474500	0	3	0.00	139971000	296	24.61	478000	478500	470500	616000	332500	474500	472875.00	4.41	0	24	495166	484832	479166	468832	463166	482000	466000	92	141500	5000	351130	500	1	1842040	8740	2.38	0.22	12	0.02	199327.00	2131716.00	680000	20230217	-30.22	454000	20231101	4.52	522000	-9.10	20240102	470500	0.85	20240118	680000	-30.22	20230217	454000	4.52	20231101	0.23	N	000670	5000	92 억	81195	N	N	1	N	N
21	20240118	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	472500	-2000	5	-0.42	2384500	5	0.42	478000	478500	472500	616000	332500	474500	476900.00	4.41	0	2	495166	484832	479166	468832	463166	482000	466000	92	141500	5000	351130	500	1	1842040	8704	2.37	0.22	12	0.00	199327.00	2131716.00	680000	20230217	-30.51	454000	20231101	4.07	522000	-9.48	20240102	472500	0.00	20240118	680000	-30.51	20230217	454000	4.07	20231101	0.23	N	000670	5000	92 억	81195	N	N	1	N	N
22	20240117	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	474500	-7500	5	-1.56	574411000	1203	82.62	482000	489500	473500	626000	337500	482000	477482.13	4.41	0	155	497333	489666	483333	475666	469333	486500	472500	92	144000	5000	356680	500	1	1842040	8740	2.38	0.22	12	0.07	199327.00	2131716.00	680000	20230217	-30.22	454000	20231101	4.52	522000	-9.10	20240102	473500	0.21	20240117	680000	-30.22	20230217	454000	4.52	20231101	0.22	N	000670	5000	92 억	81160	N	N	1	N	N
23	20240117	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	475000	-7000	5	-1.45	552095500	1156	79.40	482000	489500	473500	626000	337500	482000	477591.26	4.41	0	170	497333	489666	483333	475666	469333	486500	472500	92	144000	5000	356680	500	1	1842040	8750	2.38	0.22	12	0.06	199327.00	2131716.00	680000	20230217	-30.15	454000	20231101	4.63	522000	-9.00	20240102	473500	0.32	20240117	680000	-30.15	20230217	454000	4.63	20231101	0.22	N	000670	5000	92 억	81160	N	N	4	N	N
24	20240117	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	478000	-4000	5	-0.83	390875500	817	56.11	482000	489500	474000	626000	337500	482000	478427.78	4.41	0	131	497333	489666	483333	475666	469333	486500	472500	92	144000	5000	356680	500	1	1842040	8805	2.40	0.22	12	0.04	199327.00	2131716.00	680000	20230217	-29.71	454000	20231101	5.29	522000	-8.43	20240102	474000	0.84	20240117	680000	-29.71	20230217	454000	5.29	20231101	0.22	N	000670	5000	92 억	81160	N	N	4	N	N
25	20240117	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480000	-2000	5	-0.41	353499000	739	50.76	482000	489500	474000	626000	337500	482000	478347.77	4.41	0	125	497333	489666	483333	475666	469333	486500	472500	92	144000	5000	356680	500	1	1842040	8842	2.41	0.23	12	0.04	199327.00	2131716.00	680000	20230217	-29.41	454000	20231101	5.73	522000	-8.05	20240102	474000	1.27	20240117	680000	-29.41	20230217	454000	5.73	20231101	0.22	N	000670	5000	92 억	81160	N	N	4	N	N
26	20240117	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	478500	-3500	5	-0.73	320371500	670	46.02	482000	489500	474000	626000	337500	482000	478166.42	4.41	0	101	497333	489666	483333	475666	469333	486500	472500	92	144000	5000	356680	500	1	1842040	8814	2.40	0.22	12	0.04	199327.00	2131716.00	680000	20230217	-29.63	454000	20231101	5.40	522000	-8.33	20240102	474000	0.95	20240117	680000	-29.63	20230217	454000	5.40	20231101	0.22	N	000670	5000	92 억	81160	N	N	4	N	N
27	20240117	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	479500	-2500	5	-0.52	289763500	606	41.62	482000	489500	474000	626000	337500	482000	478157.59	4.41	0	76	497333	489666	483333	475666	469333	486500	472500	92	144000	5000	356680	500	1	1842040	8833	2.41	0.22	12	0.03	199327.00	2131716.00	680000	20230217	-29.49	454000	20231101	5.62	522000	-8.14	20240102	474000	1.16	20240117	680000	-29.49	20230217	454000	5.62	20231101	0.22	N	000670	5000	92 억	81160	N	N	4	N	N
28	20240117	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480500	-1500	5	-0.31	109658000	228	15.66	482000	489500	477000	626000	337500	482000	480956.14	4.41	0	-25	497333	489666	483333	475666	469333	486500	472500	92	144000	5000	356680	500	1	1842040	8851	2.41	0.23	12	0.01	199327.00	2131716.00	680000	20230217	-29.34	454000	20231101	5.84	522000	-7.95	20240102	477000	0.73	20240117	680000	-29.34	20230217	454000	5.84	20231101	0.22	N	000670	5000	92 억	81160	N	N	4	N	N
29	20240117	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	489500	7500	2	1.56	1950500	4	0.27	482000	489500	482000	626000	337500	482000	487625.00	4.41	0	2	497333	489666	483333	475666	469333	486500	472500	92	144000	5000	356680	500	1	1842040	9017	2.46	0.23	12	0.00	199327.00	2131716.00	680000	20230217	-28.01	454000	20231101	7.82	522000	-6.23	20240102	477000	2.62	20240116	680000	-28.01	20230217	454000	7.82	20231101	0.22	N	000670	5000	92 억	81160	N	N	4	N	N
30	20240116	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	482000	-8500	5	-1.73	704375500	1456	121.23	489000	491000	477000	637000	343500	490500	483774.38	4.39	0	193	504500	497500	494000	487000	483500	495750	485250	92	146500	5000	362970	500	1	1842040	8879	2.42	0.23	12	0.08	199327.00	2131716.00	680000	20230217	-29.12	454000	20231101	6.17	522000	-7.66	20240102	477000	1.05	20240116	680000	-29.12	20230217	454000	6.17	20231101	0.22	N	000670	5000	92 억	80855	N	N	4	N	N
31	20240116	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	482000	-8500	5	-1.73	657130500	1358	113.07	489000	491000	477000	637000	343500	490500	483895.80	4.39	0	211	504500	497500	494000	487000	483500	495750	485250	92	146500	5000	362970	500	1	1842040	8879	2.42	0.23	12	0.07	199327.00	2131716.00	680000	20230217	-29.12	454000	20231101	6.17	522000	-7.66	20240102	477000	1.05	20240116	680000	-29.12	20230217	454000	6.17	20231101	0.22	N	000670	5000	92 억	80855	N	N	9	N	N
32	20240116	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	484000	-6500	5	-1.33	578420000	1195	99.50	489000	491000	477000	637000	343500	490500	484033.47	4.39	0	228	504500	497500	494000	487000	483500	495750	485250	92	146500	5000	362970	500	1	1842040	8915	2.43	0.23	12	0.06	199327.00	2131716.00	680000	20230217	-28.82	454000	20231101	6.61	522000	-7.28	20240102	477000	1.47	20240116	680000	-28.82	20230217	454000	6.61	20231101	0.22	N	000670	5000	92 억	80855	N	N	9	N	N
33	20240116	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	486000	-4500	5	-0.92	515366500	1065	88.68	489000	491000	477000	637000	343500	490500	483912.21	4.39	0	181	504500	497500	494000	487000	483500	495750	485250	92	146500	5000	362970	500	1	1842040	8952	2.44	0.23	12	0.06	199327.00	2131716.00	680000	20230217	-28.53	454000	20231101	7.05	522000	-6.90	20240102	477000	1.89	20240116	680000	-28.53	20230217	454000	7.05	20231101	0.22	N	000670	5000	92 억	80855	N	N	9	N	N
34	20240116	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	484000	-6500	5	-1.33	486242500	1005	83.68	489000	491000	477000	637000	343500	490500	483823.38	4.39	0	169	504500	497500	494000	487000	483500	495750	485250	92	146500	5000	362970	500	1	1842040	8915	2.43	0.23	12	0.05	199327.00	2131716.00	680000	20230217	-28.82	454000	20231101	6.61	522000	-7.28	20240102	477000	1.47	20240116	680000	-28.82	20230217	454000	6.61	20231101	0.22	N	000670	5000	92 억	80855	N	N	9	N	N
35	20240116	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	484000	-6500	5	-1.33	459601500	950	79.10	489000	491000	477000	637000	343500	490500	483791.05	4.39	0	156	504500	497500	494000	487000	483500	495750	485250	92	146500	5000	362970	500	1	1842040	8915	2.43	0.23	12	0.05	199327.00	2131716.00	680000	20230217	-28.82	454000	20231101	6.61	522000	-7.28	20240102	477000	1.47	20240116	680000	-28.82	20230217	454000	6.61	20231101	0.22	N	000670	5000	92 억	80855	N	N	9	N	N
36	20240116	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	482500	-8000	5	-1.63	366242500	756	62.95	489000	491000	477000	637000	343500	490500	484447.75	4.39	0	107	504500	497500	494000	487000	483500	495750	485250	92	146500	5000	362970	500	1	1842040	8888	2.42	0.23	12	0.04	199327.00	2131716.00	680000	20230217	-29.04	454000	20231101	6.28	522000	-7.57	20240102	477000	1.15	20240116	680000	-29.04	20230217	454000	6.28	20231101	0.22	N	000670	5000	92 억	80855	N	N	9	N	N
37	20240116	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	488500	-2000	5	-0.41	11250000	23	1.92	489000	489500	488500	637000	343500	490500	489130.43	4.39	0	-12	504500	497500	494000	487000	483500	495750	485250	92	146500	5000	362970	500	1	1842040	8998	2.45	0.23	12	0.00	199327.00	2131716.00	680000	20230217	-28.16	454000	20231101	7.60	522000	-6.42	20240102	488500	0.00	20240116	680000	-28.16	20230217	454000	7.60	20231101	0.22	N	000670	5000	92 억	80855	N	N	9	N	N
38	20240115	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	490500	-7500	5	-1.51	593304500	1201	137.26	498000	501000	490500	647000	349000	498000	494008.74	4.39	23	123	513666	505832	501166	493332	488666	503500	491000	92	149000	5000	368520	500	1	1842040	9035	2.46	0.23	12	0.07	199327.00	2131716.00	680000	20230217	-27.87	454000	20231101	8.04	522000	-6.03	20240102	490500	0.00	20240115	680000	-27.87	20230217	454000	8.04	20231101	0.22	N	000670	5000	92 억	80893	N	N	9	N	N
39	20240115	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	493500	-4500	5	-0.90	523526500	1059	121.03	498000	501000	491500	647000	349000	498000	494359.30	4.39	23	174	513666	505832	501166	493332	488666	503500	491000	92	149000	5000	368520	500	1	1842040	9090	2.48	0.23	12	0.06	199327.00	2131716.00	680000	20230217	-27.43	454000	20231101	8.70	522000	-5.46	20240102	491500	0.41	20240115	680000	-27.43	20230217	454000	8.70	20231101	0.22	N	000670	5000	92 억	80893	N	N	3	N	N
40	20240115	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	493000	-5000	5	-1.00	474753000	960	109.71	498000	501000	491500	647000	349000	498000	494534.38	4.39	23	196	513666	505832	501166	493332	488666	503500	491000	92	149000	5000	368520	500	1	1842040	9081	2.47	0.23	12	0.05	199327.00	2131716.00	680000	20230217	-27.50	454000	20231101	8.59	522000	-5.56	20240102	491500	0.31	20240115	680000	-27.50	20230217	454000	8.59	20231101	0.22	N	000670	5000	92 억	80893	N	N	3	N	N
41	20240115	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	493000	-5000	5	-1.00	393535000	795	90.86	498000	501000	491500	647000	349000	498000	495012.58	4.39	23	233	513666	505832	501166	493332	488666	503500	491000	92	149000	5000	368520	500	1	1842040	9081	2.47	0.23	12	0.04	199327.00	2131716.00	680000	20230217	-27.50	454000	20231101	8.59	522000	-5.56	20240102	491500	0.31	20240115	680000	-27.50	20230217	454000	8.59	20231101	0.22	N	000670	5000	92 억	80893	N	N	3	N	N
42	20240115	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	493000	-5000	5	-1.00	338839500	684	78.17	498000	501000	491500	647000	349000	498000	495379.39	4.39	23	212	513666	505832	501166	493332	488666	503500	491000	92	149000	5000	368520	500	1	1842040	9081	2.47	0.23	12	0.04	199327.00	2131716.00	680000	20230217	-27.50	454000	20231101	8.59	522000	-5.56	20240102	491500	0.31	20240115	680000	-27.50	20230217	454000	8.59	20231101	0.22	N	000670	5000	92 억	80893	N	N	3	N	N
43	20240115	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	492500	-5500	5	-1.10	260028500	524	59.89	498000	501000	492000	647000	349000	498000	496237.60	4.39	23	135	513666	505832	501166	493332	488666	503500	491000	92	149000	5000	368520	500	1	1842040	9072	2.47	0.23	12	0.03	199327.00	2131716.00	680000	20230217	-27.57	454000	20231101	8.48	522000	-5.65	20240102	492000	0.10	20240115	680000	-27.57	20230217	454000	8.48	20231101	0.22	N	000670	5000	92 억	80893	N	N	3	N	N
44	20240115	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	499000	1000	2	0.20	66825500	134	15.31	498000	501000	497000	647000	349000	498000	498697.76	4.39	23	27	513666	505832	501166	493332	488666	503500	491000	92	149000	5000	368520	500	1	1842040	9192	2.50	0.23	12	0.01	199327.00	2131716.00	680000	20230217	-26.62	454000	20231101	9.91	522000	-4.41	20240102	496500	0.50	20240112	680000	-26.62	20230217	454000	9.91	20231101	0.22	N	000670	5000	92 억	80893	N	N	3	N	N
45	20240115	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	497000	-1000	5	-0.20	1493000	3	0.34	498000	498000	497000	647000	349000	498000	497666.67	4.39	23	1	513666	505832	501166	493332	488666	503500	491000	92	149000	5000	368520	500	1	1842040	9155	2.49	0.23	12	0.00	199327.00	2131716.00	680000	20230217	-26.91	454000	20231101	9.47	522000	-4.79	20240102	496500	0.10	20240112	680000	-26.91	20230217	454000	9.47	20231101	0.22	N	000670	5000	92 억	80893	N	N	3	N	N
46	20240112	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498000	-8000	5	-1.58	437072000	875	58.84	509000	509000	496500	657000	355000	506000	499510.86	4.40	42	-231	515333	510666	505333	500666	495333	511000	501000	92	151000	5000	374440	500	1	1842040	9173	2.50	0.23	12	0.05	199327.00	2131716.00	680000	20230217	-26.76	454000	20231101	9.69	522000	-4.60	20240102	496500	0.30	20240112	680000	-26.76	20230217	454000	9.69	20231101	0.22	N	000670	5000	92 억	81080	N	N	3	N	N
47	20240112	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498000	-8000	5	-1.58	350953000	702	47.21	509000	509000	496500	657000	355000	506000	499933.05	4.40	42	-104	515333	510666	505333	500666	495333	511000	501000	92	151000	5000	374440	500	1	1842040	9173	2.50	0.23	12	0.04	199327.00	2131716.00	680000	20230217	-26.76	454000	20231101	9.69	522000	-4.60	20240102	496500	0.30	20240112	680000	-26.76	20230217	454000	9.69	20231101	0.22	N	000670	5000	92 억	81080	N	N	1	N	N
48	20240112	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498000	-8000	5	-1.58	283319500	566	38.06	509000	509000	497500	657000	355000	506000	500564.49	4.40	42	-84	515333	510666	505333	500666	495333	511000	501000	92	151000	5000	374440	500	1	1842040	9173	2.50	0.23	12	0.03	199327.00	2131716.00	680000	20230217	-26.76	454000	20231101	9.69	522000	-4.60	20240102	497500	0.10	20240112	680000	-26.76	20230217	454000	9.69	20231101	0.22	N	000670	5000	92 억	81080	N	N	1	N	N
49	20240112	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	500000	-6000	5	-1.19	207072000	413	27.77	509000	509000	499000	657000	355000	506000	501384.99	4.40	42	-31	515333	510666	505333	500666	495333	511000	501000	92	151000	5000	374440	1000	1	1842040	9210	2.51	0.23	12	0.02	199327.00	2131716.00	680000	20230217	-26.47	454000	20231101	10.13	522000	-4.21	20240102	499000	0.20	20240112	680000	-26.47	20230217	454000	10.13	20231101	0.22	N	000670	5000	92 억	81080	N	N	1	N	N
50	20240112	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	500000	-6000	5	-1.19	167097000	333	22.39	509000	509000	499500	657000	355000	506000	501792.79	4.40	42	-26	515333	510666	505333	500666	495333	511000	501000	92	151000	5000	374440	1000	1	1842040	9210	2.51	0.23	12	0.02	199327.00	2131716.00	680000	20230217	-26.47	454000	20231101	10.13	522000	-4.21	20240102	499500	0.10	20240112	680000	-26.47	20230217	454000	10.13	20231101	0.22	N	000670	5000	92 억	81080	N	N	1	N	N
51	20240112	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	501000	-5000	5	-0.99	101066000	201	13.52	509000	509000	500000	657000	355000	506000	502815.92	4.40	42	0	515333	510666	505333	500666	495333	511000	501000	92	151000	5000	374440	1000	1	1842040	9229	2.51	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-26.32	454000	20231101	10.35	522000	-4.02	20240102	500000	0.20	20240112	680000	-26.32	20230217	454000	10.35	20231101	0.22	N	000670	5000	92 억	81080	N	N	1	N	N
52	20240112	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	503000	-3000	5	-0.59	50945000	101	6.79	509000	509000	502000	657000	355000	506000	504405.94	4.40	42	7	515333	510666	505333	500666	495333	511000	501000	92	151000	5000	374440	1000	1	1842040	9265	2.52	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-26.03	454000	20231101	10.79	522000	-3.64	20240102	500000	0.60	20240111	680000	-26.03	20230217	454000	10.79	20231101	0.22	N	000670	5000	92 억	81080	N	N	1	N	N
53	20240112	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	3000	2	0.59	1527000	3	0.20	509000	509000	509000	657000	355000	506000	509000.00	4.40	42	2	515333	510666	505333	500666	495333	511000	501000	92	151000	5000	374440	1000	1	1842040	9376	2.55	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	500000	1.80	20240111	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81080	N	N	1	N	N
54	20240111	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	506000	0	3	0.00	747937000	1482	354.55	506000	510000	500000	657000	355000	506000	504680.84	4.41	0	-465	515333	510666	508333	503666	501333	509500	502500	92	151000	5000	374440	1000	1	1842040	9321	2.54	0.24	12	0.08	199327.00	2131716.00	680000	20230217	-25.59	454000	20231101	11.45	522000	-3.07	20240102	500000	1.20	20240111	680000	-25.59	20230217	454000	11.45	20231101	0.22	N	000670	5000	92 억	81283	N	N	1	N	N
55	20240111	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	501000	-5000	5	-0.99	391697000	778	186.12	506000	509000	500000	657000	355000	506000	503466.58	4.41	0	1	515333	510666	508333	503666	501333	509500	502500	92	151000	5000	374440	1000	1	1842040	9229	2.51	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-26.32	454000	20231101	10.35	522000	-4.02	20240102	500000	0.20	20240111	680000	-26.32	20230217	454000	10.35	20231101	0.22	N	000670	5000	92 억	81283	N	N	1	N	N
56	20240111	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	501000	-5000	5	-0.99	276908000	549	131.34	506000	509000	501000	657000	355000	506000	504386.16	4.41	0	-19	515333	510666	508333	503666	501333	509500	502500	92	151000	5000	374440	1000	1	1842040	9229	2.51	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-26.32	454000	20231101	10.35	522000	-4.02	20240102	501000	0.00	20240111	680000	-26.32	20230217	454000	10.35	20231101	0.22	N	000670	5000	92 억	81283	N	N	1	N	N
57	20240111	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	504000	-2000	5	-0.40	205051000	406	97.13	506000	509000	503000	657000	355000	506000	505051.72	4.41	0	-12	515333	510666	508333	503666	501333	509500	502500	92	151000	5000	374440	1000	1	1842040	9284	2.53	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-25.88	454000	20231101	11.01	522000	-3.45	20240102	503000	0.20	20240111	680000	-25.88	20230217	454000	11.01	20231101	0.22	N	000670	5000	92 억	81283	N	N	1	N	N
58	20240111	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	505000	-1000	5	-0.20	158154000	313	74.88	506000	509000	504000	657000	355000	506000	505284.35	4.41	0	-2	515333	510666	508333	503666	501333	509500	502500	92	151000	5000	374440	1000	1	1842040	9302	2.53	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-25.74	454000	20231101	11.23	522000	-3.26	20240102	504000	0.20	20240111	680000	-25.74	20230217	454000	11.23	20231101	0.22	N	000670	5000	92 억	81283	N	N	1	N	N
59	20240111	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	506000	0	3	0.00	111245000	220	52.63	506000	509000	504000	657000	355000	506000	505659.09	4.41	0	6	515333	510666	508333	503666	501333	509500	502500	92	151000	5000	374440	1000	1	1842040	9321	2.54	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-25.59	454000	20231101	11.45	522000	-3.07	20240102	504000	0.40	20240111	680000	-25.59	20230217	454000	11.45	20231101	0.22	N	000670	5000	92 억	81283	N	N	1	N	N
60	20240111	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	506000	0	3	0.00	55727000	110	26.32	506000	509000	505000	657000	355000	506000	506609.09	4.41	0	9	515333	510666	508333	503666	501333	509500	502500	92	151000	5000	374440	1000	1	1842040	9321	2.54	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-25.59	454000	20231101	11.45	522000	-3.07	20240102	505000	0.20	20240111	680000	-25.59	20230217	454000	11.45	20231101	0.22	N	000670	5000	92 억	81283	N	N	1	N	N
61	20240111	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	2000	2	0.40	2535000	5	1.20	506000	509000	506000	657000	355000	506000	507000.00	4.41	0	2	515333	510666	508333	503666	501333	509500	502500	92	151000	5000	374440	1000	1	1842040	9358	2.55	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-25.29	454000	20231101	11.89	522000	-2.68	20240102	505000	0.59	20240103	680000	-25.29	20230217	454000	11.89	20231101	0.22	N	000670	5000	92 억	81283	N	N	1	N	N
62	20240110	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	506000	-6000	5	-1.17	211564000	416	90.04	512000	513000	506000	665000	359000	512000	508567.31	4.42	14	-246	520666	516332	512666	508332	504666	514500	506500	92	153000	5000	378880	1000	1	1842040	9321	2.54	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-25.59	454000	20231101	11.45	522000	-3.07	20240102	505000	0.20	20240103	680000	-25.59	20230217	454000	11.45	20231101	0.22	N	000670	5000	92 억	81498	N	N	1	N	N
63	20240110	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	507000	-5000	5	-0.98	161418000	317	68.61	512000	513000	507000	665000	359000	512000	509205.05	4.42	14	-170	520666	516332	512666	508332	504666	514500	506500	92	153000	5000	378880	1000	1	1842040	9339	2.54	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-25.44	454000	20231101	11.67	522000	-2.87	20240102	505000	0.40	20240103	680000	-25.44	20230217	454000	11.67	20231101	0.22	N	000670	5000	92 억	81498	N	N	1	N	N
64	20240110	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-3000	5	-0.59	98931000	194	41.99	512000	513000	508000	665000	359000	512000	509953.61	4.42	14	-60	520666	516332	512666	508332	504666	514500	506500	92	153000	5000	378880	1000	1	1842040	9376	2.55	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81498	N	N	1	N	N
65	20240110	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	0	3	0.00	67277000	132	28.57	512000	513000	508000	665000	359000	512000	509674.24	4.42	14	-32	520666	516332	512666	508332	504666	514500	506500	92	153000	5000	378880	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.71	454000	20231101	12.78	522000	-1.92	20240102	505000	1.39	20240103	680000	-24.71	20230217	454000	12.78	20231101	0.22	N	000670	5000	92 억	81498	N	N	1	N	N
66	20240110	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	-2000	5	-0.39	58575000	115	24.89	512000	512000	508000	665000	359000	512000	509347.83	4.42	14	-41	520666	516332	512666	508332	504666	514500	506500	92	153000	5000	378880	1000	1	1842040	9394	2.56	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-25.00	454000	20231101	12.33	522000	-2.30	20240102	505000	0.99	20240103	680000	-25.00	20230217	454000	12.33	20231101	0.22	N	000670	5000	92 억	81498	N	N	1	N	N
67	20240110	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-3000	5	-0.59	52446000	103	22.29	512000	512000	508000	665000	359000	512000	509184.47	4.42	14	-42	520666	516332	512666	508332	504666	514500	506500	92	153000	5000	378880	1000	1	1842040	9376	2.55	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81498	N	N	1	N	N
68	20240110	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	-2000	5	-0.39	28010000	55	11.90	512000	512000	508000	665000	359000	512000	509272.73	4.42	14	-19	520666	516332	512666	508332	504666	514500	506500	92	153000	5000	378880	1000	1	1842040	9394	2.56	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-25.00	454000	20231101	12.33	522000	-2.30	20240102	505000	0.99	20240103	680000	-25.00	20230217	454000	12.33	20231101	0.22	N	000670	5000	92 억	81498	N	N	1	N	N
69	20240110	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	0	3	0.00	2560000	5	1.08	512000	512000	512000	665000	359000	512000	512000.00	4.42	14	3	520666	516332	512666	508332	504666	514500	506500	92	153000	5000	378880	1000	1	1842040	9431	2.57	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.71	454000	20231101	12.78	522000	-1.92	20240102	505000	1.39	20240103	680000	-24.71	20230217	454000	12.78	20231101	0.22	N	000670	5000	92 억	81498	N	N	1	N	N
70	20240109	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	5000	2	0.99	236626000	462	57.68	517000	517000	509000	659000	355000	507000	512177.49	4.42	-25	51	519000	513000	510000	504000	501000	511500	502500	92	152000	5000	375180	1000	1	1842040	9431	2.57	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-24.71	454000	20231101	12.78	522000	-1.92	20240102	505000	1.39	20240103	680000	-24.71	20230217	454000	12.78	20231101	0.22	N	000670	5000	92 억	81491	N	N	1	N	N
71	20240109	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	2000	2	0.39	207521000	405	50.56	517000	517000	509000	659000	355000	507000	512397.53	4.42	-25	61	519000	513000	510000	504000	501000	511500	502500	92	152000	5000	375180	1000	1	1842040	9376	2.55	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81491	N	N	8	N	N
72	20240109	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	4000	2	0.79	186092000	363	45.32	517000	517000	509000	659000	355000	507000	512650.14	4.42	-25	64	519000	513000	510000	504000	501000	511500	502500	92	152000	5000	375180	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240103	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81491	N	N	8	N	N
73	20240109	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	4000	2	0.79	165704000	323	40.32	517000	517000	509000	659000	355000	507000	513015.48	4.42	-25	61	519000	513000	510000	504000	501000	511500	502500	92	152000	5000	375180	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240103	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81491	N	N	8	N	N
74	20240109	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	3000	2	0.59	141709000	276	34.46	517000	517000	510000	659000	355000	507000	513438.41	4.42	-25	50	519000	513000	510000	504000	501000	511500	502500	92	152000	5000	375180	1000	1	1842040	9394	2.56	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-25.00	454000	20231101	12.33	522000	-2.30	20240102	505000	0.99	20240103	680000	-25.00	20230217	454000	12.33	20231101	0.22	N	000670	5000	92 억	81491	N	N	8	N	N
75	20240109	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	513000	6000	2	1.18	115597000	225	28.09	517000	517000	510000	659000	355000	507000	513764.44	4.42	-25	34	519000	513000	510000	504000	501000	511500	502500	92	152000	5000	375180	1000	1	1842040	9450	2.57	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.56	454000	20231101	13.00	522000	-1.72	20240102	505000	1.58	20240103	680000	-24.56	20230217	454000	13.00	20231101	0.22	N	000670	5000	92 억	81491	N	N	8	N	N
76	20240109	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	8000	2	1.58	69976000	136	16.98	517000	517000	512000	659000	355000	507000	514529.41	4.42	-25	36	519000	513000	510000	504000	501000	511500	502500	92	152000	5000	375180	1000	1	1842040	9487	2.58	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.26	454000	20231101	13.44	522000	-1.34	20240102	505000	1.98	20240103	680000	-24.26	20230217	454000	13.44	20231101	0.22	N	000670	5000	92 억	81491	N	N	8	N	N
77	20240109	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	9000	2	1.78	6718000	13	1.62	517000	517000	516000	659000	355000	507000	516769.23	4.42	-25	10	519000	513000	510000	504000	501000	511500	502500	92	152000	5000	375180	1000	1	1842040	9505	2.59	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	522000	-1.15	20240102	505000	2.18	20240103	680000	-24.12	20230217	454000	13.66	20231101	0.22	N	000670	5000	92 억	81491	N	N	8	N	N
78	20240108	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	507000	-2000	5	-0.39	408075000	800	155.04	516000	516000	507000	661000	357000	509000	510093.75	4.42	0	17	525000	517000	512000	504000	499000	521000	508000	92	152000	5000	376660	1000	1	1842040	9339	2.54	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-25.44	454000	20231101	11.67	522000	-2.87	20240102	505000	0.40	20240103	680000	-25.44	20230217	454000	11.67	20231101	0.22	N	000670	5000	92 억	81496	N	N	8	N	N
79	20240108	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	0	3	0.00	352275000	690	133.72	516000	516000	507000	661000	357000	509000	510543.48	4.42	0	68	525000	517000	512000	504000	499000	521000	508000	92	152000	5000	376660	1000	1	1842040	9376	2.55	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81496	N	N	10	N	N
80	20240108	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	-1000	5	-0.20	333456000	653	126.55	516000	516000	507000	661000	357000	509000	510652.37	4.42	0	64	525000	517000	512000	504000	499000	521000	508000	92	152000	5000	376660	1000	1	1842040	9358	2.55	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-25.29	454000	20231101	11.89	522000	-2.68	20240102	505000	0.59	20240103	680000	-25.29	20230217	454000	11.89	20231101	0.22	N	000670	5000	92 억	81496	N	N	10	N	N
81	20240108	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	-1000	5	-0.20	307540000	602	116.67	516000	516000	507000	661000	357000	509000	510863.79	4.42	0	57	525000	517000	512000	504000	499000	521000	508000	92	152000	5000	376660	1000	1	1842040	9358	2.55	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-25.29	454000	20231101	11.89	522000	-2.68	20240102	505000	0.59	20240103	680000	-25.29	20230217	454000	11.89	20231101	0.22	N	000670	5000	92 억	81496	N	N	10	N	N
82	20240108	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	2000	2	0.39	267843000	524	101.55	516000	516000	508000	661000	357000	509000	511150.76	4.42	0	82	525000	517000	512000	504000	499000	521000	508000	92	152000	5000	376660	1000	1	1842040	9413	2.56	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240103	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81496	N	N	10	N	N
83	20240108	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	2000	2	0.39	219385000	429	83.14	516000	516000	508000	661000	357000	509000	511386.95	4.42	0	100	525000	517000	512000	504000	499000	521000	508000	92	152000	5000	376660	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240103	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81496	N	N	10	N	N
84	20240108	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	514000	5000	2	0.98	161969000	317	61.43	516000	516000	508000	661000	357000	509000	510943.22	4.42	0	69	525000	517000	512000	504000	499000	521000	508000	92	152000	5000	376660	1000	1	1842040	9468	2.58	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-24.41	454000	20231101	13.22	522000	-1.53	20240102	505000	1.78	20240103	680000	-24.41	20230217	454000	13.22	20231101	0.22	N	000670	5000	92 억	81496	N	N	10	N	N
85	20240108	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	0	3	0.00	2573000	5	0.97	516000	516000	509000	661000	357000	509000	514600.00	4.42	0	2	525000	517000	512000	504000	499000	521000	508000	92	152000	5000	376660	1000	1	1842040	9376	2.55	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81496	N	N	10	N	N
86	20240105	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-1000	5	-0.20	263302000	516	57.02	508000	520000	507000	663000	357000	510000	510275.19	4.42	2	-47	518666	514332	509666	505332	500666	516500	507500	92	153000	5000	377400	1000	1	1842040	9376	2.55	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81456	N	N	10	N	N
87	20240105	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-1000	5	-0.20	221580000	434	47.96	508000	520000	507000	663000	357000	510000	510553.00	4.42	2	-51	518666	514332	509666	505332	500666	516500	507500	92	153000	5000	377400	1000	1	1842040	9376	2.55	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81456	N	N	26	N	N
88	20240105	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-1000	5	-0.20	184917000	362	40.00	508000	520000	507000	663000	357000	510000	510820.44	4.42	2	-36	518666	514332	509666	505332	500666	516500	507500	92	153000	5000	377400	1000	1	1842040	9376	2.55	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81456	N	N	26	N	N
89	20240105	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	0	3	0.00	131419000	257	28.40	508000	520000	507000	663000	357000	510000	511357.98	4.42	2	-5	518666	514332	509666	505332	500666	516500	507500	92	153000	5000	377400	1000	1	1842040	9394	2.56	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-25.00	454000	20231101	12.33	522000	-2.30	20240102	505000	0.99	20240103	680000	-25.00	20230217	454000	12.33	20231101	0.22	N	000670	5000	92 억	81456	N	N	26	N	N
90	20240105	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	1000	2	0.20	72926000	143	15.80	508000	513000	507000	663000	357000	510000	509972.03	4.42	2	-5	518666	514332	509666	505332	500666	516500	507500	92	153000	5000	377400	1000	1	1842040	9413	2.56	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240103	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81456	N	N	26	N	N
91	20240105	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	2000	2	0.39	55066000	108	11.93	508000	513000	507000	663000	357000	510000	509870.37	4.42	2	-7	518666	514332	509666	505332	500666	516500	507500	92	153000	5000	377400	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.71	454000	20231101	12.78	522000	-1.92	20240102	505000	1.39	20240103	680000	-24.71	20230217	454000	12.78	20231101	0.22	N	000670	5000	92 억	81456	N	N	26	N	N
92	20240105	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	1000	2	0.20	39213000	77	8.51	508000	512000	507000	663000	357000	510000	509259.74	4.42	2	-5	518666	514332	509666	505332	500666	516500	507500	92	153000	5000	377400	1000	1	1842040	9413	2.56	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240103	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81456	N	N	26	N	N
93	20240105	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-1000	5	-0.20	3558000	7	0.77	508000	509000	508000	663000	357000	510000	508285.71	4.42	2	-2	518666	514332	509666	505332	500666	516500	507500	92	153000	5000	377400	1000	1	1842040	9376	2.55	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81456	N	N	26	N	N
94	20240104	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	-1000	5	-0.20	460551000	904	87.43	508000	514000	505000	664000	358000	511000	509459.07	4.42	0	-232	521666	516332	510666	505332	499666	519000	508000	92	153000	5000	378140	1000	1	1842040	9394	2.56	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-25.00	454000	20231101	12.33	522000	-2.30	20240102	505000	0.99	20240104	680000	-25.00	20230217	454000	12.33	20231101	0.22	N	000670	5000	92 억	81408	N	N	26	N	N
95	20240104	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	507000	-4000	5	-0.78	369279000	725	70.12	508000	514000	505000	664000	358000	511000	509350.34	4.42	0	-120	521666	516332	510666	505332	499666	519000	508000	92	153000	5000	378140	1000	1	1842040	9339	2.54	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-25.44	454000	20231101	11.67	522000	-2.87	20240102	505000	0.40	20240104	680000	-25.44	20230217	454000	11.67	20231101	0.22	N	000670	5000	92 억	81408	N	N	34	N	N
96	20240104	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	-1000	5	-0.20	277150000	544	52.61	508000	514000	505000	664000	358000	511000	509466.91	4.42	0	-43	521666	516332	510666	505332	499666	519000	508000	92	153000	5000	378140	1000	1	1842040	9394	2.56	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-25.00	454000	20231101	12.33	522000	-2.30	20240102	505000	0.99	20240104	680000	-25.00	20230217	454000	12.33	20231101	0.22	N	000670	5000	92 억	81408	N	N	34	N	N
97	20240104	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	0	3	0.00	240364000	472	45.65	508000	514000	505000	664000	358000	511000	509245.76	4.42	0	-27	521666	516332	510666	505332	499666	519000	508000	92	153000	5000	378140	1000	1	1842040	9413	2.56	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240104	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81408	N	N	34	N	N
98	20240104	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	1000	2	0.20	213322000	419	40.52	508000	514000	505000	664000	358000	511000	509121.72	4.42	0	-16	521666	516332	510666	505332	499666	519000	508000	92	153000	5000	378140	1000	1	1842040	9431	2.57	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-24.71	454000	20231101	12.78	522000	-1.92	20240102	505000	1.39	20240104	680000	-24.71	20230217	454000	12.78	20231101	0.22	N	000670	5000	92 억	81408	N	N	34	N	N
99	20240104	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	0	3	0.00	151243000	297	28.72	508000	514000	505000	664000	358000	511000	509235.69	4.42	0	6	521666	516332	510666	505332	499666	519000	508000	92	153000	5000	378140	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240104	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81408	N	N	34	N	N
100	20240104	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	512000	1000	2	0.20	96035000	189	18.28	508000	512000	505000	664000	358000	511000	508121.69	4.42	0	7	521666	516332	510666	505332	499666	519000	508000	92	153000	5000	378140	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.71	454000	20231101	12.78	522000	-1.92	20240102	505000	1.39	20240104	680000	-24.71	20230217	454000	12.78	20231101	0.22	N	000670	5000	92 억	81408	N	N	34	N	N
101	20240104	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	-3000	5	-0.59	4064000	8	0.77	508000	508000	508000	664000	358000	511000	508000.00	4.42	0	-3	521666	516332	510666	505332	499666	519000	508000	92	153000	5000	378140	1000	1	1842040	9358	2.55	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-25.29	454000	20231101	11.89	522000	-2.68	20240102	505000	0.59	20240103	680000	-25.29	20230217	454000	11.89	20231101	0.22	N	000670	5000	92 억	81408	N	N	34	N	N
102	20240103	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	-3000	5	-0.58	526039000	1034	182.69	510000	516000	505000	668000	360000	514000	508741.78	4.41	0	-362	526666	520332	515666	509332	504666	523500	512500	92	154000	5000	380360	1000	1	1842040	9413	2.56	0.24	12	0.06	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240103	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81311	N	N	34	N	N
103	20240103	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	-3000	5	-0.58	446737000	879	155.30	510000	514000	505000	668000	360000	514000	508233.22	4.41	0	-325	526666	520332	515666	509332	504666	523500	512500	92	154000	5000	380360	1000	1	1842040	9413	2.56	0.24	12	0.05	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	505000	1.19	20240103	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81311	N	N	17	N	N
104	20240103	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-5000	5	-0.97	385415000	759	134.10	510000	514000	505000	668000	360000	514000	507793.15	4.41	0	-279	526666	520332	515666	509332	504666	523500	512500	92	154000	5000	380360	1000	1	1842040	9376	2.55	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81311	N	N	17	N	N
105	20240103	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	-4000	5	-0.78	328377000	647	114.31	510000	514000	505000	668000	360000	514000	507537.87	4.41	0	-242	526666	520332	515666	509332	504666	523500	512500	92	154000	5000	380360	1000	1	1842040	9394	2.56	0.24	12	0.04	199327.00	2131716.00	680000	20230217	-25.00	454000	20231101	12.33	522000	-2.30	20240102	505000	0.99	20240103	680000	-25.00	20230217	454000	12.33	20231101	0.22	N	000670	5000	92 억	81311	N	N	17	N	N
106	20240103	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-5000	5	-0.97	288235000	568	100.35	510000	514000	505000	668000	360000	514000	507455.99	4.41	0	-217	526666	520332	515666	509332	504666	523500	512500	92	154000	5000	380360	1000	1	1842040	9376	2.55	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81311	N	N	17	N	N
107	20240103	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	509000	-5000	5	-0.97	238427000	470	83.04	510000	514000	505000	668000	360000	514000	507291.49	4.41	0	-200	526666	520332	515666	509332	504666	523500	512500	92	154000	5000	380360	1000	1	1842040	9376	2.55	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-25.15	454000	20231101	12.11	522000	-2.49	20240102	505000	0.79	20240103	680000	-25.15	20230217	454000	12.11	20231101	0.22	N	000670	5000	92 억	81311	N	N	17	N	N
108	20240103	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	507000	-7000	5	-1.36	106095000	209	36.93	510000	514000	506000	668000	360000	514000	507631.58	4.41	0	-109	526666	520332	515666	509332	504666	523500	512500	92	154000	5000	380360	1000	1	1842040	9339	2.54	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-25.44	454000	20231101	11.67	522000	-2.87	20240102	506000	0.20	20240103	680000	-25.44	20230217	454000	11.67	20231101	0.22	N	000670	5000	92 억	81311	N	N	17	N	N
109	20240103	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	-3000	5	-0.58	8161000	16	2.83	510000	511000	510000	668000	360000	514000	510062.50	4.41	0	-15	526666	520332	515666	509332	504666	523500	512500	92	154000	5000	380360	1000	1	1842040	9413	2.56	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	522000	-2.11	20240102	510000	0.20	20240103	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81311	N	N	17	N	N
110	20240102	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	514000	-2000	5	-0.39	292137000	566	44.67	511000	522000	511000	670000	362000	516000	516143.11	4.42	26	-60	530666	523332	517666	510332	504666	520500	507500	92	154000	5000	381840	1000	1	1842040	9468	2.58	0.24	12	0.03	199327.00	2131716.00	680000	20230217	-24.41	454000	20231101	13.22	522000	-1.53	20240102	511000	0.59	20240102	680000	-24.41	20230217	454000	13.22	20231101	0.22	N	000670	5000	92 억	81440	N	N	17	N	N
111	20240102	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	518000	2000	2	0.39	227739000	441	34.81	511000	522000	511000	670000	362000	516000	516414.97	4.42	26	-19	530666	523332	517666	510332	504666	520500	507500	92	154000	5000	381840	1000	1	1842040	9542	2.60	0.24	12	0.02	199327.00	2131716.00	680000	20230217	-23.82	454000	20231101	14.10	522000	-0.77	20240102	511000	1.37	20240102	680000	-23.82	20230217	454000	14.10	20231101	0.22	N	000670	5000	92 억	81440	N	N	7	N	N
112	20240102	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	518000	2000	2	0.39	126570000	246	19.42	511000	519000	511000	670000	362000	516000	514512.20	4.42	26	-36	530666	523332	517666	510332	504666	520500	507500	92	154000	5000	381840	1000	1	1842040	9542	2.60	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-23.82	454000	20231101	14.10	519000	-0.19	20240102	511000	1.37	20240102	680000	-23.82	20230217	454000	14.10	20231101	0.22	N	000670	5000	92 억	81440	N	N	7	N	N
113	20240102	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	515000	-1000	5	-0.19	98699000	192	15.15	511000	519000	511000	670000	362000	516000	514057.29	4.42	26	-41	530666	523332	517666	510332	504666	520500	507500	92	154000	5000	381840	1000	1	1842040	9487	2.58	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.26	454000	20231101	13.44	519000	-0.77	20240102	511000	0.78	20240102	680000	-24.26	20230217	454000	13.44	20231101	0.22	N	000670	5000	92 억	81440	N	N	7	N	N
114	20240102	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	514000	-2000	5	-0.39	68882000	134	10.58	511000	519000	511000	670000	362000	516000	514044.78	4.42	26	-23	530666	523332	517666	510332	504666	520500	507500	92	154000	5000	381840	1000	1	1842040	9468	2.58	0.24	12	0.01	199327.00	2131716.00	680000	20230217	-24.41	454000	20231101	13.22	519000	-0.96	20240102	511000	0.59	20240102	680000	-24.41	20230217	454000	13.22	20231101	0.22	N	000670	5000	92 억	81440	N	N	7	N	N
115	20240102	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	514000	-2000	5	-0.39	45238000	88	6.95	511000	519000	511000	670000	362000	516000	514068.18	4.42	26	-34	530666	523332	517666	510332	504666	520500	507500	92	154000	5000	381840	1000	1	1842040	9468	2.58	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.41	454000	20231101	13.22	519000	-0.96	20240102	511000	0.59	20240102	680000	-24.41	20230217	454000	13.22	20231101	0.22	N	000670	5000	92 억	81440	N	N	7	N	N
116	20240102	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	-5000	5	-0.97	6643000	13	1.03	511000	511000	511000	670000	362000	516000	511000.00	4.42	26	-9	530666	523332	517666	510332	504666	520500	507500	92	154000	5000	381840	1000	1	1842040	9413	2.56	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.85	454000	20231101	12.56	511000	0.00	20240102	511000	0.00	20240102	680000	-24.85	20230217	454000	12.56	20231101	0.22	N	000670	5000	92 억	81440	N	N	7	N	N
117	20240102	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	516000	0	3	0.00	0	0	0.00	0	0	0	670000	362000	516000	0.00	4.42	26	0	530666	523332	517666	510332	504666	520500	507500	92	154000	5000	381840	1000	1	1842040	9505	2.59	0.24	12	0.00	199327.00	2131716.00	680000	20230217	-24.12	454000	20231101	13.66	0	0.00	0	0	0.00	0	680000	-24.12	20230217	454000	13.66	20231101	0.22	N	000670	5000	92 억	81440	N	N	7	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History