KissMeData/000670/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 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	20240329	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	472000	-5000	5	-1.05	442169000	938	157.12	482500	482500	467500	620000	334000	477000	471395.52	4.36	-132	486333	481666	478333	473666	470333	480000	472000	92	143000	5000	352980	500	1	1842040	8694	-14.29	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-24.24	454000	20231101	3.96	547000	-13.71	20240206	462500	2.05	20240119	623000	-24.24	20230419	454000	3.96	20231101	0.25	N	000670	5000	92 억	80270	N	N	0	N	N
3	20240329	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	473500	-3500	5	-0.73	412900500	876	146.73	482500	482500	467500	620000	334000	477000	471347.60	4.36	-95	486333	481666	478333	473666	470333	480000	472000	92	143000	5000	352980	500	1	1842040	8722	-14.33	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-24.00	454000	20231101	4.30	547000	-13.44	20240206	462500	2.38	20240119	623000	-24.00	20230419	454000	4.30	20231101	0.25	N	000670	5000	92 억	80270	N	N	0	N	N
4	20240329	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	472500	-4500	5	-0.94	382213000	811	135.85	482500	482500	467500	620000	334000	477000	471286.07	4.36	-58	486333	481666	478333	473666	470333	480000	472000	92	143000	5000	352980	500	1	1842040	8704	-14.30	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-24.16	454000	20231101	4.07	547000	-13.62	20240206	462500	2.16	20240119	623000	-24.16	20230419	454000	4.07	20231101	0.25	N	000670	5000	92 억	80270	N	N	0	N	N
5	20240329	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	473500	-3500	5	-0.73	357607500	759	127.14	482500	482500	467500	620000	334000	477000	471156.13	4.36	-18	486333	481666	478333	473666	470333	480000	472000	92	143000	5000	352980	500	1	1842040	8722	-14.33	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-24.00	454000	20231101	4.30	547000	-13.44	20240206	462500	2.38	20240119	623000	-24.00	20230419	454000	4.30	20231101	0.25	N	000670	5000	92 억	80270	N	N	0	N	N
6	20240329	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	470500	-6500	5	-1.36	318838000	677	113.40	482500	482500	467500	620000	334000	477000	470957.16	4.36	30	486333	481666	478333	473666	470333	480000	472000	92	143000	5000	352980	500	1	1842040	8667	-14.24	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-24.48	454000	20231101	3.63	547000	-13.99	20240206	462500	1.73	20240119	623000	-24.48	20230419	454000	3.63	20231101	0.25	N	000670	5000	92 억	80270	N	N	0	N	N
7	20240329	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	470000	-7000	5	-1.47	289676000	615	103.02	482500	482500	467500	620000	334000	477000	471017.89	4.36	45	486333	481666	478333	473666	470333	480000	472000	92	143000	5000	352980	500	1	1842040	8658	-14.22	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-24.56	454000	20231101	3.52	547000	-14.08	20240206	462500	1.62	20240119	623000	-24.56	20230419	454000	3.52	20231101	0.25	N	000670	5000	92 억	80270	N	N	0	N	N
8	20240329	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	471500	-5500	5	-1.15	147198500	312	52.26	482500	482500	467500	620000	334000	477000	471790.06	4.36	44	486333	481666	478333	473666	470333	480000	472000	92	143000	5000	352980	500	1	1842040	8685	-14.27	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-24.32	454000	20231101	3.85	547000	-13.80	20240206	462500	1.95	20240119	623000	-24.32	20230419	454000	3.85	20231101	0.25	N	000670	5000	92 억	80270	N	N	0	N	N
9	20240329	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	482500	5500	2	1.15	2412500	5	0.84	482500	482500	482500	620000	334000	477000	482500.00	4.36	0	486333	481666	478333	473666	470333	480000	472000	92	143000	5000	352980	500	1	1842040	8888	-14.60	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-22.55	454000	20231101	6.28	547000	-11.79	20240206	462500	4.32	20240119	623000	-22.55	20230419	454000	6.28	20231101	0.25	N	000670	5000	92 억	80270	N	N	0	N	N
10	20240328	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	477000	-2500	5	-0.52	284190000	596	87.26	483000	483000	475000	623000	336000	479500	476828.86	4.36	-50	487166	483332	478166	474332	469166	485250	476250	92	143500	5000	354830	500	1	1842040	8787	-14.44	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-23.43	454000	20231101	5.07	547000	-12.80	20240206	462500	3.14	20240119	623000	-23.43	20230419	454000	5.07	20231101	0.25	N	000670	5000	92 억	80334	N	N	0	N	N
11	20240328	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	477500	-2000	5	-0.42	233113000	489	71.60	483000	483000	475000	623000	336000	479500	476713.70	4.36	-36	487166	483332	478166	474332	469166	485250	476250	92	143500	5000	354830	500	1	1842040	8796	-14.45	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-23.35	454000	20231101	5.18	547000	-12.71	20240206	462500	3.24	20240119	623000	-23.35	20230419	454000	5.18	20231101	0.25	N	000670	5000	92 억	80334	N	N	0	N	N
12	20240328	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	477000	-2500	5	-0.52	209253500	439	64.28	483000	483000	475000	623000	336000	479500	476659.45	4.36	-54	487166	483332	478166	474332	469166	485250	476250	92	143500	5000	354830	500	1	1842040	8787	-14.44	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-23.43	454000	20231101	5.07	547000	-12.80	20240206	462500	3.14	20240119	623000	-23.43	20230419	454000	5.07	20231101	0.25	N	000670	5000	92 억	80334	N	N	0	N	N
13	20240328	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	478000	-1500	5	-0.31	189702500	398	58.27	483000	483000	475000	623000	336000	479500	476639.45	4.36	-49	487166	483332	478166	474332	469166	485250	476250	92	143500	5000	354830	500	1	1842040	8805	-14.47	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-23.27	454000	20231101	5.29	547000	-12.61	20240206	462500	3.35	20240119	623000	-23.27	20230419	454000	5.29	20231101	0.25	N	000670	5000	92 억	80334	N	N	0	N	N
14	20240328	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	476000	-3500	5	-0.73	161510500	339	49.63	483000	483000	475000	623000	336000	479500	476432.15	4.36	-27	487166	483332	478166	474332	469166	485250	476250	92	143500	5000	354830	500	1	1842040	8768	-14.41	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-23.60	454000	20231101	4.85	547000	-12.98	20240206	462500	2.92	20240119	623000	-23.60	20230419	454000	4.85	20231101	0.25	N	000670	5000	92 억	80334	N	N	0	N	N
15	20240328	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	476000	-3500	5	-0.73	105416500	221	32.36	483000	483000	475500	623000	336000	479500	476997.74	4.36	-45	487166	483332	478166	474332	469166	485250	476250	92	143500	5000	354830	500	1	1842040	8768	-14.41	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-23.60	454000	20231101	4.85	547000	-12.98	20240206	462500	2.92	20240119	623000	-23.60	20230419	454000	4.85	20231101	0.25	N	000670	5000	92 억	80334	N	N	0	N	N
16	20240328	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	478500	-1000	5	-0.21	37767000	79	11.57	483000	483000	476000	623000	336000	479500	478063.29	4.36	-30	487166	483332	478166	474332	469166	485250	476250	92	143500	5000	354830	500	1	1842040	8814	-14.48	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-23.19	454000	20231101	5.40	547000	-12.52	20240206	462500	3.46	20240119	623000	-23.19	20230419	454000	5.40	20231101	0.25	N	000670	5000	92 억	80334	N	N	0	N	N
17	20240328	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	477000	-2500	5	-0.52	2885000	6	0.88	483000	483000	476000	623000	336000	479500	480833.33	4.36	-4	487166	483332	478166	474332	469166	485250	476250	92	143500	5000	354830	500	1	1842040	8787	-14.44	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-23.43	454000	20231101	5.07	547000	-12.80	20240206	462500	3.14	20240119	623000	-23.43	20230419	454000	5.07	20231101	0.25	N	000670	5000	92 억	80334	N	N	0	N	N
18	20240327	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	479500	3000	2	0.63	326897500	683	67.03	473000	482000	473000	619000	334000	476500	478620.06	4.35	323	484166	480332	477666	473832	471166	482250	475750	92	142500	5000	352610	500	1	1842040	8833	-14.51	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-23.03	454000	20231101	5.62	547000	-12.34	20240206	462500	3.68	20240119	623000	-23.03	20230419	454000	5.62	20231101	0.25	N	000670	5000	92 억	80196	N	N	0	N	N
19	20240327	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	478500	2000	2	0.42	295775500	618	60.65	473000	482000	473000	619000	334000	476500	478601.13	4.35	286	484166	480332	477666	473832	471166	482250	475750	92	142500	5000	352610	500	1	1842040	8814	-14.48	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-23.19	454000	20231101	5.40	547000	-12.52	20240206	462500	3.46	20240119	623000	-23.19	20230419	454000	5.40	20231101	0.25	N	000670	5000	92 억	80196	N	N	0	N	N
20	20240327	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	479500	3000	2	0.63	156794500	327	32.09	473000	482000	473000	619000	334000	476500	479493.88	4.35	135	484166	480332	477666	473832	471166	482250	475750	92	142500	5000	352610	500	1	1842040	8833	-14.51	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-23.03	454000	20231101	5.62	547000	-12.34	20240206	462500	3.68	20240119	623000	-23.03	20230419	454000	5.62	20231101	0.25	N	000670	5000	92 억	80196	N	N	0	N	N
21	20240327	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481000	4500	2	0.94	139514500	291	28.56	473000	482000	473000	619000	334000	476500	479431.27	4.35	123	484166	480332	477666	473832	471166	482250	475750	92	142500	5000	352610	500	1	1842040	8860	-14.56	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-22.79	454000	20231101	5.95	547000	-12.07	20240206	462500	4.00	20240119	623000	-22.79	20230419	454000	5.95	20231101	0.25	N	000670	5000	92 억	80196	N	N	0	N	N
22	20240327	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481000	4500	2	0.94	101497000	212	20.80	473000	481500	473000	619000	334000	476500	478759.43	4.35	98	484166	480332	477666	473832	471166	482250	475750	92	142500	5000	352610	500	1	1842040	8860	-14.56	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-22.79	454000	20231101	5.95	547000	-12.07	20240206	462500	4.00	20240119	623000	-22.79	20230419	454000	5.95	20231101	0.25	N	000670	5000	92 억	80196	N	N	0	N	N
23	20240327	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481000	4500	2	0.94	71202000	149	14.62	473000	481000	473000	619000	334000	476500	477865.77	4.35	60	484166	480332	477666	473832	471166	482250	475750	92	142500	5000	352610	500	1	1842040	8860	-14.56	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-22.79	454000	20231101	5.95	547000	-12.07	20240206	462500	4.00	20240119	623000	-22.79	20230419	454000	5.95	20231101	0.25	N	000670	5000	92 억	80196	N	N	0	N	N
24	20240327	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481000	4500	2	0.94	53900000	113	11.09	473000	481000	473000	619000	334000	476500	476991.15	4.35	36	484166	480332	477666	473832	471166	482250	475750	92	142500	5000	352610	500	1	1842040	8860	-14.56	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-22.79	454000	20231101	5.95	547000	-12.07	20240206	462500	4.00	20240119	623000	-22.79	20230419	454000	5.95	20231101	0.25	N	000670	5000	92 억	80196	N	N	0	N	N
25	20240327	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	475500	-1000	5	-0.21	11364500	24	2.36	473000	475500	473000	619000	334000	476500	473520.83	4.35	-12	484166	480332	477666	473832	471166	482250	475750	92	142500	5000	352610	500	1	1842040	8759	-14.39	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-23.68	454000	20231101	4.74	547000	-13.07	20240206	462500	2.81	20240119	623000	-23.68	20230419	454000	4.74	20231101	0.25	N	000670	5000	92 억	80196	N	N	0	N	N
26	20240326	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	476500	1500	2	0.32	487522500	1018	87.16	475000	481500	475000	617000	332500	475000	478902.26	4.36	212	491666	483332	479166	470832	466666	481250	468750	92	142000	5000	351500	500	1	1842040	8777	-14.42	0.23	12	0.06	-33041.00	2079558.00	623000	20230419	-23.52	454000	20231101	4.96	547000	-12.89	20240206	462500	3.03	20240119	623000	-23.52	20230419	454000	4.96	20231101	0.25	N	000670	5000	92 억	80351	N	N	4	N	N
27	20240326	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480000	5000	2	1.05	466979500	975	83.48	475000	481500	475000	617000	332500	475000	478953.33	4.36	216	491666	483332	479166	470832	466666	481250	468750	92	142000	5000	351500	500	1	1842040	8842	-14.53	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-22.95	454000	20231101	5.73	547000	-12.25	20240206	462500	3.78	20240119	623000	-22.95	20230419	454000	5.73	20231101	0.25	N	000670	5000	92 억	80351	N	N	4	N	N
28	20240326	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	477500	2500	2	0.53	426308000	890	76.20	475000	481500	475000	617000	332500	475000	478997.75	4.36	209	491666	483332	479166	470832	466666	481250	468750	92	142000	5000	351500	500	1	1842040	8796	-14.45	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-23.35	454000	20231101	5.18	547000	-12.71	20240206	462500	3.24	20240119	623000	-23.35	20230419	454000	5.18	20231101	0.25	N	000670	5000	92 억	80351	N	N	4	N	N
29	20240326	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	478500	3500	2	0.74	415323500	867	74.23	475000	481500	475000	617000	332500	475000	479035.18	4.36	213	491666	483332	479166	470832	466666	481250	468750	92	142000	5000	351500	500	1	1842040	8814	-14.48	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-23.19	454000	20231101	5.40	547000	-12.52	20240206	462500	3.46	20240119	623000	-23.19	20230419	454000	5.40	20231101	0.25	N	000670	5000	92 억	80351	N	N	4	N	N
30	20240326	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480000	5000	2	1.05	371200000	775	66.35	475000	481500	475000	617000	332500	475000	478967.74	4.36	219	491666	483332	479166	470832	466666	481250	468750	92	142000	5000	351500	500	1	1842040	8842	-14.53	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-22.95	454000	20231101	5.73	547000	-12.25	20240206	462500	3.78	20240119	623000	-22.95	20230419	454000	5.73	20231101	0.25	N	000670	5000	92 억	80351	N	N	4	N	N
31	20240326	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480500	5500	2	1.16	343337000	717	61.39	475000	481500	475000	617000	332500	475000	478852.16	4.36	188	491666	483332	479166	470832	466666	481250	468750	92	142000	5000	351500	500	1	1842040	8851	-14.54	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-22.87	454000	20231101	5.84	547000	-12.16	20240206	462500	3.89	20240119	623000	-22.87	20230419	454000	5.84	20231101	0.25	N	000670	5000	92 억	80351	N	N	4	N	N
32	20240326	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480000	5000	2	1.05	168080000	352	30.14	475000	481500	475000	617000	332500	475000	477500.00	4.36	148	491666	483332	479166	470832	466666	481250	468750	92	142000	5000	351500	500	1	1842040	8842	-14.53	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-22.95	454000	20231101	5.73	547000	-12.25	20240206	462500	3.78	20240119	623000	-22.95	20230419	454000	5.73	20231101	0.25	N	000670	5000	92 억	80351	N	N	4	N	N
33	20240326	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	475000	0	3	0.00	2375000	5	0.43	475000	475000	475000	617000	332500	475000	475000.00	4.36	0	491666	483332	479166	470832	466666	481250	468750	92	142000	5000	351500	500	1	1842040	8750	-14.38	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-23.76	454000	20231101	4.63	547000	-13.16	20240206	462500	2.70	20240119	623000	-23.76	20230419	454000	4.63	20231101	0.25	N	000670	5000	92 억	80351	N	N	4	N	N
34	20240325	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	475000	-8000	5	-1.66	561552500	1168	116.68	483000	487500	475000	627000	338500	483000	480781.25	4.36	-16	491000	487000	483500	479500	476000	489000	481500	92	144000	5000	357420	500	1	1842040	8750	-14.38	0.23	12	0.06	-33041.00	2079558.00	623000	20230419	-23.76	454000	20231101	4.63	547000	-13.16	20240206	462500	2.70	20240119	623000	-23.76	20230419	454000	4.63	20231101	0.26	N	000670	5000	92 억	80379	N	N	4	N	N
35	20240325	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	478000	-5000	5	-1.04	499688000	1038	103.70	483000	487500	475000	627000	338500	483000	481394.99	4.36	48	491000	487000	483500	479500	476000	489000	481500	92	144000	5000	357420	500	1	1842040	8805	-14.47	0.23	12	0.06	-33041.00	2079558.00	623000	20230419	-23.27	454000	20231101	5.29	547000	-12.61	20240206	462500	3.35	20240119	623000	-23.27	20230419	454000	5.29	20231101	0.26	N	000670	5000	92 억	80379	N	N	7	N	N
36	20240325	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	475500	-7500	5	-1.55	458189500	951	95.00	483000	487500	475000	627000	338500	483000	481797.58	4.36	26	491000	487000	483500	479500	476000	489000	481500	92	144000	5000	357420	500	1	1842040	8759	-14.39	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-23.68	454000	20231101	4.74	547000	-13.07	20240206	462500	2.81	20240119	623000	-23.68	20230419	454000	4.74	20231101	0.26	N	000670	5000	92 억	80379	N	N	7	N	N
37	20240325	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481000	-2000	5	-0.41	388490500	805	80.42	483000	487500	479500	627000	338500	483000	482596.89	4.36	64	491000	487000	483500	479500	476000	489000	481500	92	144000	5000	357420	500	1	1842040	8860	-14.56	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-22.79	454000	20231101	5.95	547000	-12.07	20240206	462500	4.00	20240119	623000	-22.79	20230419	454000	5.95	20231101	0.26	N	000670	5000	92 억	80379	N	N	7	N	N
38	20240325	120114	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481000	-2000	5	-0.41	332758000	689	68.83	483000	487500	480000	627000	338500	483000	482957.91	4.36	150	491000	487000	483500	479500	476000	489000	481500	92	144000	5000	357420	500	1	1842040	8860	-14.56	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-22.79	454000	20231101	5.95	547000	-12.07	20240206	462500	4.00	20240119	623000	-22.79	20230419	454000	5.95	20231101	0.26	N	000670	5000	92 억	80379	N	N	7	N	N
39	20240325	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	482000	-1000	5	-0.21	297592000	616	61.54	483000	487500	480000	627000	338500	483000	483103.90	4.36	136	491000	487000	483500	479500	476000	489000	481500	92	144000	5000	357420	500	1	1842040	8879	-14.59	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-22.63	454000	20231101	6.17	547000	-11.88	20240206	462500	4.22	20240119	623000	-22.63	20230419	454000	6.17	20231101	0.26	N	000670	5000	92 억	80379	N	N	7	N	N
40	20240325	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481000	-2000	5	-0.41	267279500	553	55.24	483000	487500	480000	627000	338500	483000	483326.40	4.36	111	491000	487000	483500	479500	476000	489000	481500	92	144000	5000	357420	500	1	1842040	8860	-14.56	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-22.79	454000	20231101	5.95	547000	-12.07	20240206	462500	4.00	20240119	623000	-22.79	20230419	454000	5.95	20231101	0.26	N	000670	5000	92 억	80379	N	N	7	N	N
41	20240325	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480500	-2500	5	-0.52	12994500	27	2.70	483000	483000	480500	627000	338500	483000	481277.78	4.36	18	491000	487000	483500	479500	476000	489000	481500	92	144000	5000	357420	500	1	1842040	8851	-14.54	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-22.87	454000	20231101	5.84	547000	-12.16	20240206	462500	3.89	20240119	623000	-22.87	20230419	454000	5.84	20231101	0.26	N	000670	5000	92 억	80379	N	N	7	N	N
42	20240322	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	483000	1500	2	0.31	484563000	1000	62.11	481500	487500	480000	625000	337500	481500	484563.00	4.39	-394	491166	486332	478166	473332	465166	488750	475750	92	143500	5000	356310	500	1	1842040	8897	-14.62	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-22.47	454000	20231101	6.39	547000	-11.70	20240206	462500	4.43	20240119	623000	-22.47	20230419	454000	6.39	20231101	0.25	N	000670	5000	92 억	80793	N	N	7	N	N
43	20240322	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	484000	2500	2	0.52	450261000	929	57.70	481500	487500	480000	625000	337500	481500	484672.77	4.39	-362	491166	486332	478166	473332	465166	488750	475750	92	143500	5000	356310	500	1	1842040	8915	-14.65	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-22.31	454000	20231101	6.61	547000	-11.52	20240206	462500	4.65	20240119	623000	-22.31	20230419	454000	6.61	20231101	0.25	N	000670	5000	92 억	80793	N	N	1	N	N
44	20240322	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	482000	500	2	0.10	396155500	817	50.75	481500	487500	480000	625000	337500	481500	484890.45	4.39	-325	491166	486332	478166	473332	465166	488750	475750	92	143500	5000	356310	500	1	1842040	8879	-14.59	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-22.63	454000	20231101	6.17	547000	-11.88	20240206	462500	4.22	20240119	623000	-22.63	20230419	454000	6.17	20231101	0.25	N	000670	5000	92 억	80793	N	N	1	N	N
45	20240322	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	485000	3500	2	0.73	363751500	750	46.58	481500	487500	480000	625000	337500	481500	485002.00	4.39	-288	491166	486332	478166	473332	465166	488750	475750	92	143500	5000	356310	500	1	1842040	8934	-14.68	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-22.15	454000	20231101	6.83	547000	-11.33	20240206	462500	4.86	20240119	623000	-22.15	20230419	454000	6.83	20231101	0.25	N	000670	5000	92 억	80793	N	N	1	N	N
46	20240322	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	487500	6000	2	1.25	219372500	453	28.14	481500	487500	480000	625000	337500	481500	484266.00	4.39	-87	491166	486332	478166	473332	465166	488750	475750	92	143500	5000	356310	500	1	1842040	8980	-14.75	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-21.75	454000	20231101	7.38	547000	-10.88	20240206	462500	5.41	20240119	623000	-21.75	20230419	454000	7.38	20231101	0.25	N	000670	5000	92 억	80793	N	N	1	N	N
47	20240322	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	484500	3000	2	0.62	154270500	319	19.81	481500	486000	480000	625000	337500	481500	483606.58	4.39	-84	491166	486332	478166	473332	465166	488750	475750	92	143500	5000	356310	500	1	1842040	8925	-14.66	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-22.23	454000	20231101	6.72	547000	-11.43	20240206	462500	4.76	20240119	623000	-22.23	20230419	454000	6.72	20231101	0.25	N	000670	5000	92 억	80793	N	N	1	N	N
48	20240322	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	484500	3000	2	0.62	94611000	196	12.17	481500	486000	480000	625000	337500	481500	482709.18	4.39	-35	491166	486332	478166	473332	465166	488750	475750	92	143500	5000	356310	500	1	1842040	8925	-14.66	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-22.23	454000	20231101	6.72	547000	-11.43	20240206	462500	4.76	20240119	623000	-22.23	20230419	454000	6.72	20231101	0.25	N	000670	5000	92 억	80793	N	N	1	N	N
49	20240322	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480000	-1500	5	-0.31	10587000	22	1.37	481500	481500	480000	625000	337500	481500	481227.27	4.39	-12	491166	486332	478166	473332	465166	488750	475750	92	143500	5000	356310	500	1	1842040	8842	-14.53	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-22.95	454000	20231101	5.73	547000	-12.25	20240206	462500	3.78	20240119	623000	-22.95	20230419	454000	5.73	20231101	0.25	N	000670	5000	92 억	80793	N	N	1	N	N
50	20240321	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481500	15000	2	3.22	769621500	1609	131.67	470000	483000	470000	606000	327000	466500	478322.87	4.38	567	475500	471000	468500	464000	461500	469750	462750	92	139500	5000	345210	500	1	1842040	8869	-14.57	0.23	12	0.09	-33041.00	2079558.00	623000	20230419	-22.71	454000	20231101	6.06	547000	-11.97	20240206	462500	4.11	20240119	623000	-22.71	20230419	454000	6.06	20231101	0.25	N	000670	5000	92 억	80645	N	N	1	N	N
51	20240321	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481500	15000	2	3.22	688317500	1440	117.84	470000	483000	470000	606000	327000	466500	477998.26	4.38	564	475500	471000	468500	464000	461500	469750	462750	92	139500	5000	345210	500	1	1842040	8869	-14.57	0.23	12	0.08	-33041.00	2079558.00	623000	20230419	-22.71	454000	20231101	6.06	547000	-11.97	20240206	462500	4.11	20240119	623000	-22.71	20230419	454000	6.06	20231101	0.25	N	000670	5000	92 억	80645	N	N	9	N	N
52	20240321	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481000	14500	2	3.11	592616000	1241	101.55	470000	483000	470000	606000	327000	466500	477531.02	4.38	527	475500	471000	468500	464000	461500	469750	462750	92	139500	5000	345210	500	1	1842040	8860	-14.56	0.23	12	0.07	-33041.00	2079558.00	623000	20230419	-22.79	454000	20231101	5.95	547000	-12.07	20240206	462500	4.00	20240119	623000	-22.79	20230419	454000	5.95	20231101	0.25	N	000670	5000	92 억	80645	N	N	9	N	N
53	20240321	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	482000	15500	2	3.32	508394500	1066	87.23	470000	483000	470000	606000	327000	466500	476917.92	4.38	462	475500	471000	468500	464000	461500	469750	462750	92	139500	5000	345210	500	1	1842040	8879	-14.59	0.23	12	0.06	-33041.00	2079558.00	623000	20230419	-22.63	454000	20231101	6.17	547000	-11.88	20240206	462500	4.22	20240119	623000	-22.63	20230419	454000	6.17	20231101	0.25	N	000670	5000	92 억	80645	N	N	9	N	N
54	20240321	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480500	14000	2	3.00	445388500	935	76.51	470000	483000	470000	606000	327000	466500	476351.34	4.38	420	475500	471000	468500	464000	461500	469750	462750	92	139500	5000	345210	500	1	1842040	8851	-14.54	0.23	12	0.05	-33041.00	2079558.00	623000	20230419	-22.87	454000	20231101	5.84	547000	-12.16	20240206	462500	3.89	20240119	623000	-22.87	20230419	454000	5.84	20231101	0.25	N	000670	5000	92 억	80645	N	N	9	N	N
55	20240321	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	475500	9000	2	1.93	224524000	473	38.71	470000	477500	470000	606000	327000	466500	474680.76	4.38	171	475500	471000	468500	464000	461500	469750	462750	92	139500	5000	345210	500	1	1842040	8759	-14.39	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-23.68	454000	20231101	4.74	547000	-13.07	20240206	462500	2.81	20240119	623000	-23.68	20230419	454000	4.74	20231101	0.25	N	000670	5000	92 억	80645	N	N	9	N	N
56	20240321	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	476500	10000	2	2.14	179353500	378	30.93	470000	477500	470000	606000	327000	466500	474480.16	4.38	160	475500	471000	468500	464000	461500	469750	462750	92	139500	5000	345210	500	1	1842040	8777	-14.42	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-23.52	454000	20231101	4.96	547000	-12.89	20240206	462500	3.03	20240119	623000	-23.52	20230419	454000	4.96	20231101	0.25	N	000670	5000	92 억	80645	N	N	9	N	N
57	20240321	090110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	470000	3500	2	0.75	8460000	18	1.47	470000	470000	470000	606000	327000	466500	470000.00	4.38	7	475500	471000	468500	464000	461500	469750	462750	92	139500	5000	345210	500	1	1842040	8658	-14.22	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-24.56	454000	20231101	3.52	547000	-14.08	20240206	462500	1.62	20240119	623000	-24.56	20230419	454000	3.52	20231101	0.25	N	000670	5000	92 억	80645	N	N	9	N	N
58	20240320	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	466500	-1500	5	-0.32	571221000	1219	92.14	473000	473000	466000	608000	328000	468000	468598.03	4.39	-111	477333	472666	469833	465166	462333	471250	463750	92	140000	5000	346320	500	1	1842040	8593	-14.12	0.22	12	0.07	-33041.00	2079558.00	623000	20230419	-25.12	454000	20231101	2.75	547000	-14.72	20240206	462500	0.86	20240119	623000	-25.12	20230419	454000	2.75	20231101	0.24	N	000670	5000	92 억	80903	N	N	9	N	N
59	20240320	150110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	466500	-1500	5	-0.32	468561500	999	75.51	473000	473000	466500	608000	328000	468000	469030.53	4.39	-135	477333	472666	469833	465166	462333	471250	463750	92	140000	5000	346320	500	1	1842040	8593	-14.12	0.22	12	0.05	-33041.00	2079558.00	623000	20230419	-25.12	454000	20231101	2.75	547000	-14.72	20240206	462500	0.86	20240119	623000	-25.12	20230419	454000	2.75	20231101	0.24	N	000670	5000	92 억	80903	N	N	2	N	N
60	20240320	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	468500	500	2	0.11	227908000	485	36.66	473000	473000	468000	608000	328000	468000	469913.40	4.39	-160	477333	472666	469833	465166	462333	471250	463750	92	140000	5000	346320	500	1	1842040	8630	-14.18	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-24.80	454000	20231101	3.19	547000	-14.35	20240206	462500	1.30	20240119	623000	-24.80	20230419	454000	3.19	20231101	0.24	N	000670	5000	92 억	80903	N	N	2	N	N
61	20240320	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	470500	2500	2	0.53	144818000	308	23.28	473000	473000	468500	608000	328000	468000	470188.31	4.39	-91	477333	472666	469833	465166	462333	471250	463750	92	140000	5000	346320	500	1	1842040	8667	-14.24	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-24.48	454000	20231101	3.63	547000	-13.99	20240206	462500	1.73	20240119	623000	-24.48	20230419	454000	3.63	20231101	0.24	N	000670	5000	92 억	80903	N	N	2	N	N
62	20240320	120112	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	469000	1000	2	0.21	117998000	251	18.97	473000	473000	468500	608000	328000	468000	470111.55	4.39	-104	477333	472666	469833	465166	462333	471250	463750	92	140000	5000	346320	500	1	1842040	8639	-14.19	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-24.72	454000	20231101	3.30	547000	-14.26	20240206	462500	1.41	20240119	623000	-24.72	20230419	454000	3.30	20231101	0.24	N	000670	5000	92 억	80903	N	N	2	N	N
63	20240320	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	469500	1500	2	0.32	105788000	225	17.01	473000	473000	468500	608000	328000	468000	470168.89	4.39	-104	477333	472666	469833	465166	462333	471250	463750	92	140000	5000	346320	500	1	1842040	8648	-14.21	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-24.64	454000	20231101	3.41	547000	-14.17	20240206	462500	1.51	20240119	623000	-24.64	20230419	454000	3.41	20231101	0.24	N	000670	5000	92 억	80903	N	N	2	N	N
64	20240320	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	471500	3500	2	0.75	50352500	107	8.09	473000	473000	469500	608000	328000	468000	470584.11	4.39	-5	477333	472666	469833	465166	462333	471250	463750	92	140000	5000	346320	500	1	1842040	8685	-14.27	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-24.32	454000	20231101	3.85	547000	-13.80	20240206	462500	1.95	20240119	623000	-24.32	20230419	454000	3.85	20231101	0.24	N	000670	5000	92 억	80903	N	N	2	N	N
65	20240320	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	472500	4500	2	0.96	3309000	7	0.53	473000	473000	472500	608000	328000	468000	472714.29	4.39	-3	477333	472666	469833	465166	462333	471250	463750	92	140000	5000	346320	500	1	1842040	8704	-14.30	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-24.16	454000	20231101	4.07	547000	-13.62	20240206	462500	2.16	20240119	623000	-24.16	20230419	454000	4.07	20231101	0.24	N	000670	5000	92 억	80903	N	N	2	N	N
66	20240319	160110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	468000	-2500	5	-0.53	621290000	1323	67.88	470000	474500	467000	611000	329500	470500	469609.39	4.41	-509	489166	479832	474166	464832	459166	477000	462000	92	140500	5000	348170	500	1	1842040	8621	-14.16	0.23	12	0.07	-33041.00	2079558.00	623000	20230419	-24.88	454000	20231101	3.08	547000	-14.44	20240206	462500	1.19	20240119	623000	-24.88	20230419	454000	3.08	20231101	0.23	N	000670	5000	92 억	81218	N	N	2	N	N
67	20240319	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	467000	-3500	5	-0.74	545996000	1162	59.62	470000	474500	467000	611000	329500	470500	469876.08	4.41	-460	489166	479832	474166	464832	459166	477000	462000	92	140500	5000	348170	500	1	1842040	8602	-14.13	0.22	12	0.06	-33041.00	2079558.00	623000	20230419	-25.04	454000	20231101	2.86	547000	-14.63	20240206	462500	0.97	20240119	623000	-25.04	20230419	454000	2.86	20231101	0.23	N	000670	5000	92 억	81218	N	N	5	N	N
68	20240319	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	467500	-3000	5	-0.64	464666500	988	50.69	470000	474500	467500	611000	329500	470500	470310.22	4.41	-339	489166	479832	474166	464832	459166	477000	462000	92	140500	5000	348170	500	1	1842040	8612	-14.15	0.22	12	0.05	-33041.00	2079558.00	623000	20230419	-24.96	454000	20231101	2.97	547000	-14.53	20240206	462500	1.08	20240119	623000	-24.96	20230419	454000	2.97	20231101	0.23	N	000670	5000	92 억	81218	N	N	5	N	N
69	20240319	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	470500	0	3	0.00	364396000	774	39.71	470000	474500	468500	611000	329500	470500	470795.87	4.41	-209	489166	479832	474166	464832	459166	477000	462000	92	140500	5000	348170	500	1	1842040	8667	-14.24	0.23	12	0.04	-33041.00	2079558.00	623000	20230419	-24.48	454000	20231101	3.63	547000	-13.99	20240206	462500	1.73	20240119	623000	-24.48	20230419	454000	3.63	20231101	0.23	N	000670	5000	92 억	81218	N	N	5	N	N
70	20240319	120110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	473000	2500	2	0.53	263476500	560	28.73	470000	474500	468500	611000	329500	470500	470493.75	4.41	-133	489166	479832	474166	464832	459166	477000	462000	92	140500	5000	348170	500	1	1842040	8713	-14.32	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-24.08	454000	20231101	4.19	547000	-13.53	20240206	462500	2.27	20240119	623000	-24.08	20230419	454000	4.19	20231101	0.23	N	000670	5000	92 억	81218	N	N	5	N	N
71	20240319	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	471500	1000	2	0.21	191575500	408	20.93	470000	473000	468500	611000	329500	470500	469547.79	4.41	-124	489166	479832	474166	464832	459166	477000	462000	92	140500	5000	348170	500	1	1842040	8685	-14.27	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-24.32	454000	20231101	3.85	547000	-13.80	20240206	462500	1.95	20240119	623000	-24.32	20230419	454000	3.85	20231101	0.23	N	000670	5000	92 억	81218	N	N	5	N	N
72	20240319	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	469000	-1500	5	-0.32	108828000	232	11.90	470000	470500	468500	611000	329500	470500	469086.21	4.41	-93	489166	479832	474166	464832	459166	477000	462000	92	140500	5000	348170	500	1	1842040	8639	-14.19	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-24.72	454000	20231101	3.30	547000	-14.26	20240206	462500	1.41	20240119	623000	-24.72	20230419	454000	3.30	20231101	0.23	N	000670	5000	92 억	81218	N	N	5	N	N
73	20240319	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	469500	-1000	5	-0.21	14101000	30	1.54	470000	470500	469500	611000	329500	470500	470033.33	4.41	-20	489166	479832	474166	464832	459166	477000	462000	92	140500	5000	348170	500	1	1842040	8648	-14.21	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-24.64	454000	20231101	3.41	547000	-14.17	20240206	462500	1.51	20240119	623000	-24.64	20230419	454000	3.41	20231101	0.23	N	000670	5000	92 억	81218	N	N	5	N	N
74	20240318	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	470500	-8500	5	-1.77	922415500	1947	93.29	483500	483500	468500	622000	335500	479000	473780.99	4.42	-283	495666	487332	483166	474832	470666	485250	472750	92	143000	5000	354460	500	1	1842040	8667	-14.24	0.23	12	0.11	-33041.00	2079558.00	623000	20230419	-24.48	454000	20231101	3.63	547000	-13.99	20240206	462500	1.73	20240119	623000	-24.48	20230419	454000	3.63	20231101	0.23	N	000670	5000	92 억	81485	N	N	5	N	N
75	20240318	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	469500	-9500	5	-1.98	811034500	1710	81.94	483500	483500	468500	622000	335500	479000	474289.18	4.42	-237	495666	487332	483166	474832	470666	485250	472750	92	143000	5000	354460	500	1	1842040	8648	-14.21	0.23	12	0.09	-33041.00	2079558.00	623000	20230419	-24.64	454000	20231101	3.41	547000	-14.17	20240206	462500	1.51	20240119	623000	-24.64	20230419	454000	3.41	20231101	0.23	N	000670	5000	92 억	81485	N	N	0	N	N
76	20240318	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	478000	-1000	5	-0.21	231647500	483	23.14	483500	483500	478000	622000	335500	479000	479601.45	4.42	-161	495666	487332	483166	474832	470666	485250	472750	92	143000	5000	354460	500	1	1842040	8805	-14.47	0.23	12	0.03	-33041.00	2079558.00	623000	20230419	-23.27	454000	20231101	5.29	547000	-12.61	20240206	462500	3.35	20240119	623000	-23.27	20230419	454000	5.29	20231101	0.23	N	000670	5000	92 억	81485	N	N	0	N	N
77	20240318	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480500	1500	2	0.31	181334500	378	18.11	483500	483500	478500	622000	335500	479000	479720.90	4.42	-81	495666	487332	483166	474832	470666	485250	472750	92	143000	5000	354460	500	1	1842040	8851	-14.54	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-22.87	454000	20231101	5.84	547000	-12.16	20240206	462500	3.89	20240119	623000	-22.87	20230419	454000	5.84	20231101	0.23	N	000670	5000	92 억	81485	N	N	0	N	N
78	20240318	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480000	1000	2	0.21	166443000	347	16.63	483500	483500	478500	622000	335500	479000	479662.82	4.42	-84	495666	487332	483166	474832	470666	485250	472750	92	143000	5000	354460	500	1	1842040	8842	-14.53	0.23	12	0.02	-33041.00	2079558.00	623000	20230419	-22.95	454000	20231101	5.73	547000	-12.25	20240206	462500	3.78	20240119	623000	-22.95	20230419	454000	5.73	20231101	0.23	N	000670	5000	92 억	81485	N	N	0	N	N
79	20240318	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	479000	0	3	0.00	130932500	273	13.08	483500	483500	478500	622000	335500	479000	479606.23	4.42	-77	495666	487332	483166	474832	470666	485250	472750	92	143000	5000	354460	500	1	1842040	8823	-14.50	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-23.11	454000	20231101	5.51	547000	-12.43	20240206	462500	3.57	20240119	623000	-23.11	20230419	454000	5.51	20231101	0.23	N	000670	5000	92 억	81485	N	N	0	N	N
80	20240318	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	479500	500	2	0.10	95020500	198	9.49	483500	483500	478500	622000	335500	479000	479901.52	4.42	-47	495666	487332	483166	474832	470666	485250	472750	92	143000	5000	354460	500	1	1842040	8833	-14.51	0.23	12	0.01	-33041.00	2079558.00	623000	20230419	-23.03	454000	20231101	5.62	547000	-12.34	20240206	462500	3.68	20240119	623000	-23.03	20230419	454000	5.62	20231101	0.23	N	000670	5000	92 억	81485	N	N	0	N	N
81	20240318	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	483500	4500	2	0.94	7252500	15	0.72	483500	483500	483500	622000	335500	479000	483500.00	4.42	2	495666	487332	483166	474832	470666	485250	472750	92	143000	5000	354460	500	1	1842040	8906	-14.63	0.23	12	0.00	-33041.00	2079558.00	623000	20230419	-22.39	454000	20231101	6.50	547000	-11.61	20240206	462500	4.54	20240119	623000	-22.39	20230419	454000	6.50	20231101	0.23	N	000670	5000	92 억	81485	N	N	0	N	N
82	20240315	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	479000	-12500	5	-2.54	1004856500	2084	97.25	491500	491500	479000	638000	344500	491500	482176.82	4.49	-1272	500166	495832	491666	487332	483166	498000	489500	92	146500	5000	363710	500	1	1842040	8823	2.40	0.22	12	0.11	199327.00	2131716.00	623000	20230419	-23.11	454000	20231101	5.51	547000	-12.43	20240206	462500	3.57	20240119	623000	-23.11	20230419	454000	5.51	20231101	0.23	N	000670	5000	92 억	82663	N	N	49	N	N
83	20240315	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	480000	-11500	5	-2.34	681223500	1409	65.75	491500	491500	480000	638000	344500	491500	483480.13	4.49	-858	500166	495832	491666	487332	483166	498000	489500	92	146500	5000	363710	500	1	1842040	8842	2.41	0.23	12	0.08	199327.00	2131716.00	623000	20230419	-22.95	454000	20231101	5.73	547000	-12.25	20240206	462500	3.78	20240119	623000	-22.95	20230419	454000	5.73	20231101	0.23	N	000670	5000	92 억	82663	N	N	49	N	N
84	20240315	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	481000	-10500	5	-2.14	438026000	903	42.14	491500	491500	480500	638000	344500	491500	485078.63	4.49	-604	500166	495832	491666	487332	483166	498000	489500	92	146500	5000	363710	500	1	1842040	8860	2.41	0.23	12	0.05	199327.00	2131716.00	623000	20230419	-22.79	454000	20231101	5.95	547000	-12.07	20240206	462500	4.00	20240119	623000	-22.79	20230419	454000	5.95	20231101	0.23	N	000670	5000	92 억	82663	N	N	49	N	N
85	20240315	130110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	486000	-5500	5	-1.12	240940500	495	23.10	491500	491500	482500	638000	344500	491500	486748.48	4.49	-337	500166	495832	491666	487332	483166	498000	489500	92	146500	5000	363710	500	1	1842040	8952	2.44	0.23	12	0.03	199327.00	2131716.00	623000	20230419	-21.99	454000	20231101	7.05	547000	-11.15	20240206	462500	5.08	20240119	623000	-21.99	20230419	454000	7.05	20231101	0.23	N	000670	5000	92 억	82663	N	N	49	N	N
86	20240315	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	487500	-4000	5	-0.81	172433000	354	16.52	491500	491500	482500	638000	344500	491500	487098.87	4.49	-210	500166	495832	491666	487332	483166	498000	489500	92	146500	5000	363710	500	1	1842040	8980	2.45	0.23	12	0.02	199327.00	2131716.00	623000	20230419	-21.75	454000	20231101	7.38	547000	-10.88	20240206	462500	5.41	20240119	623000	-21.75	20230419	454000	7.38	20231101	0.23	N	000670	5000	92 억	82663	N	N	49	N	N
87	20240315	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	490000	-1500	5	-0.31	132884000	273	12.74	491500	491500	482500	638000	344500	491500	486754.58	4.49	-175	500166	495832	491666	487332	483166	498000	489500	92	146500	5000	363710	500	1	1842040	9026	2.46	0.23	12	0.01	199327.00	2131716.00	623000	20230419	-21.35	454000	20231101	7.93	547000	-10.42	20240206	462500	5.95	20240119	623000	-21.35	20230419	454000	7.93	20231101	0.23	N	000670	5000	92 억	82663	N	N	49	N	N
88	20240315	100110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	486500	-5000	5	-1.02	107506500	221	10.31	491500	491500	482500	638000	344500	491500	486454.75	4.49	-153	500166	495832	491666	487332	483166	498000	489500	92	146500	5000	363710	500	1	1842040	8962	2.44	0.23	12	0.01	199327.00	2131716.00	623000	20230419	-21.91	454000	20231101	7.16	547000	-11.06	20240206	462500	5.19	20240119	623000	-21.91	20230419	454000	7.16	20231101	0.23	N	000670	5000	92 억	82663	N	N	49	N	N
89	20240315	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	491500	0	3	0.00	491500	1	0.05	491500	491500	491500	638000	344500	491500	491500.00	4.49	0	500166	495832	491666	487332	483166	498000	489500	92	146500	5000	363710	500	1	1842040	9054	2.47	0.23	12	0.00	199327.00	2131716.00	623000	20230419	-21.11	454000	20231101	8.26	547000	-10.15	20240206	462500	6.27	20240119	623000	-21.11	20230419	454000	8.26	20231101	0.23	N	000670	5000	92 억	82663	N	N	49	N	N
90	20240314	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	491500	3500	2	0.72	1052433500	2143	291.96	491000	496000	487500	634000	342000	488000	491091.65	4.46	-26	497333	492666	490333	485666	483333	491500	484500	92	146000	5000	361120	500	1	1842040	9054	2.47	0.23	12	0.12	199327.00	2131716.00	623000	20230419	-21.11	454000	20231101	8.26	547000	-10.15	20240206	462500	6.27	20240119	623000	-21.11	20230419	454000	8.26	20231101	0.23	N	000670	5000	92 억	82201	N	N	49	N	N
91	20240314	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	488000	0	3	0.00	555708500	1130	153.95	491000	496000	487500	634000	342000	488000	491777.43	4.46	30	497333	492666	490333	485666	483333	491500	484500	92	146000	5000	361120	500	1	1842040	8989	2.45	0.23	12	0.06	199327.00	2131716.00	623000	20230419	-21.67	454000	20231101	7.49	547000	-10.79	20240206	462500	5.51	20240119	623000	-21.67	20230419	454000	7.49	20231101	0.23	N	000670	5000	92 억	82201	N	N	54	N	N
92	20240314	140110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	492000	4000	2	0.82	403904000	820	111.72	491000	496000	487500	634000	342000	488000	492565.85	4.46	23	497333	492666	490333	485666	483333	491500	484500	92	146000	5000	361120	500	1	1842040	9063	2.47	0.23	12	0.04	199327.00	2131716.00	623000	20230419	-21.03	454000	20231101	8.37	547000	-10.05	20240206	462500	6.38	20240119	623000	-21.03	20230419	454000	8.37	20231101	0.23	N	000670	5000	92 억	82201	N	N	54	N	N
93	20240314	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	491500	3500	2	0.72	321883500	653	88.96	491000	496000	487500	634000	342000	488000	492930.32	4.46	35	497333	492666	490333	485666	483333	491500	484500	92	146000	5000	361120	500	1	1842040	9054	2.47	0.23	12	0.04	199327.00	2131716.00	623000	20230419	-21.11	454000	20231101	8.26	547000	-10.15	20240206	462500	6.27	20240119	623000	-21.11	20230419	454000	8.26	20231101	0.23	N	000670	5000	92 억	82201	N	N	54	N	N
94	20240314	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	495500	7500	2	1.54	272104500	552	75.20	491000	496000	487500	634000	342000	488000	492942.93	4.46	107	497333	492666	490333	485666	483333	491500	484500	92	146000	5000	361120	500	1	1842040	9127	2.49	0.23	12	0.03	199327.00	2131716.00	623000	20230419	-20.47	454000	20231101	9.14	547000	-9.41	20240206	462500	7.14	20240119	623000	-20.47	20230419	454000	9.14	20231101	0.23	N	000670	5000	92 억	82201	N	N	54	N	N
95	20240314	110110	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	493500	5500	2	1.13	185737000	377	51.36	491000	496000	487500	634000	342000	488000	492671.09	4.46	144	497333	492666	490333	485666	483333	491500	484500	92	146000	5000	361120	500	1	1842040	9090	2.48	0.23	12	0.02	199327.00	2131716.00	623000	20230419	-20.79	454000	20231101	8.70	547000	-9.78	20240206	462500	6.70	20240119	623000	-20.79	20230419	454000	8.70	20231101	0.23	N	000670	5000	92 억	82201	N	N	54	N	N
96	20240314	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	492000	4000	2	0.82	95315000	194	26.43	491000	494000	487500	634000	342000	488000	491314.43	4.46	92	497333	492666	490333	485666	483333	491500	484500	92	146000	5000	361120	500	1	1842040	9063	2.47	0.23	12	0.01	199327.00	2131716.00	623000	20230419	-21.03	454000	20231101	8.37	547000	-10.05	20240206	462500	6.38	20240119	623000	-21.03	20230419	454000	8.37	20231101	0.23	N	000670	5000	92 억	82201	N	N	54	N	N
97	20240314	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	490000	2000	2	0.41	3927000	8	1.09	491000	491000	490000	634000	342000	488000	490875.00	4.46	2	497333	492666	490333	485666	483333	491500	484500	92	146000	5000	361120	500	1	1842040	9026	2.46	0.23	12	0.00	199327.00	2131716.00	623000	20230419	-21.35	454000	20231101	7.93	547000	-10.42	20240206	462500	5.95	20240119	623000	-21.35	20230419	454000	7.93	20231101	0.23	N	000670	5000	92 억	82201	N	N	54	N	N
98	20240313	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	488000	-1500	5	-0.31	359684000	734	73.25	494000	495000	488000	636000	343000	489500	490035.47	4.47	-162	496166	492832	488666	485332	481166	494500	487000	92	146500	5000	362230	500	1	1842040	8989	2.45	0.23	12	0.04	199327.00	2131716.00	623000	20230419	-21.67	454000	20231101	7.49	547000	-10.79	20240206	462500	5.51	20240119	623000	-21.67	20230419	454000	7.49	20231101	0.22	N	000670	5000	92 억	82338	N	N	54	N	N
99	20240313	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	489500	0	3	0.00	292713500	597	59.58	494000	495000	488000	636000	343000	489500	490307.37	4.47	-173	496166	492832	488666	485332	481166	494500	487000	92	146500	5000	362230	500	1	1842040	9017	2.46	0.23	12	0.03	199327.00	2131716.00	623000	20230419	-21.43	454000	20231101	7.82	547000	-10.51	20240206	462500	5.84	20240119	623000	-21.43	20230419	454000	7.82	20231101	0.22	N	000670	5000	92 억	82338	N	N	5	N	N
100	20240313	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	489000	-500	5	-0.10	233492000	476	47.50	494000	495000	488000	636000	343000	489500	490529.41	4.47	-211	496166	492832	488666	485332	481166	494500	487000	92	146500	5000	362230	500	1	1842040	9008	2.45	0.23	12	0.03	199327.00	2131716.00	623000	20230419	-21.51	454000	20231101	7.71	547000	-10.60	20240206	462500	5.73	20240119	623000	-21.51	20230419	454000	7.71	20231101	0.22	N	000670	5000	92 억	82338	N	N	5	N	N
101	20240313	130111	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	490000	500	2	0.10	196329000	400	39.92	494000	495000	489000	636000	343000	489500	490822.50	4.47	-182	496166	492832	488666	485332	481166	494500	487000	92	146500	5000	362230	500	1	1842040	9026	2.46	0.23	12	0.02	199327.00	2131716.00	623000	20230419	-21.35	454000	20231101	7.93	547000	-10.42	20240206	462500	5.95	20240119	623000	-21.35	20230419	454000	7.93	20231101	0.22	N	000670	5000	92 억	82338	N	N	5	N	N
102	20240313	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	490000	500	2	0.10	157632500	321	32.04	494000	495000	489000	636000	343000	489500	491066.98	4.47	-144	496166	492832	488666	485332	481166	494500	487000	92	146500	5000	362230	500	1	1842040	9026	2.46	0.23	12	0.02	199327.00	2131716.00	623000	20230419	-21.35	454000	20231101	7.93	547000	-10.42	20240206	462500	5.95	20240119	623000	-21.35	20230419	454000	7.93	20231101	0.22	N	000670	5000	92 억	82338	N	N	5	N	N
103	20240313	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	491500	2000	2	0.41	89011000	181	18.06	494000	495000	489000	636000	343000	489500	491773.48	4.47	-72	496166	492832	488666	485332	481166	494500	487000	92	146500	5000	362230	500	1	1842040	9054	2.47	0.23	12	0.01	199327.00	2131716.00	623000	20230419	-21.11	454000	20231101	8.26	547000	-10.15	20240206	462500	6.27	20240119	623000	-21.11	20230419	454000	8.26	20231101	0.22	N	000670	5000	92 억	82338	N	N	5	N	N
104	20240313	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	491500	2000	2	0.41	72806000	148	14.77	494000	495000	489000	636000	343000	489500	491932.43	4.47	-59	496166	492832	488666	485332	481166	494500	487000	92	146500	5000	362230	500	1	1842040	9054	2.47	0.23	12	0.01	199327.00	2131716.00	623000	20230419	-21.11	454000	20231101	8.26	547000	-10.15	20240206	462500	6.27	20240119	623000	-21.11	20230419	454000	8.26	20231101	0.22	N	000670	5000	92 억	82338	N	N	5	N	N
105	20240313	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	490000	500	2	0.10	10375000	21	2.10	494000	494500	490000	636000	343000	489500	494047.62	4.47	-7	496166	492832	488666	485332	481166	494500	487000	92	146500	5000	362230	500	1	1842040	9026	2.46	0.23	12	0.00	199327.00	2131716.00	623000	20230419	-21.35	454000	20231101	7.93	547000	-10.42	20240206	462500	5.95	20240119	623000	-21.35	20230419	454000	7.93	20231101	0.22	N	000670	5000	92 억	82338	N	N	5	N	N
106	20240312	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	489500	5000	2	1.03	476718000	977	60.46	489000	492000	484500	629000	339500	484500	487940.63	4.49	-117	504500	494500	489500	479500	474500	492000	477000	92	144500	5000	358530	500	1	1842040	9017	2.46	0.23	12	0.05	199327.00	2131716.00	632000	20230307	-22.55	454000	20231101	7.82	547000	-10.51	20240206	462500	5.84	20240119	623000	-21.43	20230419	454000	7.82	20231101	0.23	N	000670	5000	92 억	82625	N	N	5	N	N
107	20240312	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	490500	6000	2	1.24	400154000	821	50.80	489000	491000	484500	629000	339500	484500	487398.29	4.49	-115	504500	494500	489500	479500	474500	492000	477000	92	144500	5000	358530	500	1	1842040	9035	2.46	0.23	12	0.04	199327.00	2131716.00	632000	20230307	-22.39	454000	20231101	8.04	547000	-10.33	20240206	462500	6.05	20240119	623000	-21.27	20230419	454000	8.04	20231101	0.23	N	000670	5000	92 억	82625	N	N	12	N	N
108	20240312	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	485000	500	2	0.10	299666500	615	38.06	489000	491000	484500	629000	339500	484500	487262.60	4.49	-135	504500	494500	489500	479500	474500	492000	477000	92	144500	5000	358530	500	1	1842040	8934	2.43	0.23	12	0.03	199327.00	2131716.00	632000	20230307	-23.26	454000	20231101	6.83	547000	-11.33	20240206	462500	4.86	20240119	623000	-22.15	20230419	454000	6.83	20231101	0.23	N	000670	5000	92 억	82625	N	N	12	N	N
109	20240312	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	486000	1500	2	0.31	220601500	452	27.97	489000	491000	484500	629000	339500	484500	488056.42	4.49	-132	504500	494500	489500	479500	474500	492000	477000	92	144500	5000	358530	500	1	1842040	8952	2.44	0.23	12	0.02	199327.00	2131716.00	632000	20230307	-23.10	454000	20231101	7.05	547000	-11.15	20240206	462500	5.08	20240119	623000	-21.99	20230419	454000	7.05	20231101	0.23	N	000670	5000	92 억	82625	N	N	12	N	N
110	20240312	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	487000	2500	2	0.52	158160000	324	20.05	489000	491000	484500	629000	339500	484500	488148.15	4.49	-52	504500	494500	489500	479500	474500	492000	477000	92	144500	5000	358530	500	1	1842040	8971	2.44	0.23	12	0.02	199327.00	2131716.00	632000	20230307	-22.94	454000	20231101	7.27	547000	-10.97	20240206	462500	5.30	20240119	623000	-21.83	20230419	454000	7.27	20231101	0.23	N	000670	5000	92 억	82625	N	N	12	N	N
111	20240312	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	490500	6000	2	1.24	86309000	177	10.95	489000	490500	484500	629000	339500	484500	487621.47	4.49	-47	504500	494500	489500	479500	474500	492000	477000	92	144500	5000	358530	500	1	1842040	9035	2.46	0.23	12	0.01	199327.00	2131716.00	632000	20230307	-22.39	454000	20231101	8.04	547000	-10.33	20240206	462500	6.05	20240119	623000	-21.27	20230419	454000	8.04	20231101	0.23	N	000670	5000	92 억	82625	N	N	12	N	N
112	20240312	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	485500	1000	2	0.21	37490000	77	4.76	489000	490500	484500	629000	339500	484500	486883.12	4.49	-24	504500	494500	489500	479500	474500	492000	477000	92	144500	5000	358530	500	1	1842040	8943	2.44	0.23	12	0.00	199327.00	2131716.00	632000	20230307	-23.18	454000	20231101	6.94	547000	-11.24	20240206	462500	4.97	20240119	623000	-22.07	20230419	454000	6.94	20231101	0.23	N	000670	5000	92 억	82625	N	N	12	N	N
113	20240312	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	489500	5000	2	1.03	6846500	14	0.87	489000	489500	489000	629000	339500	484500	489035.71	4.49	-3	504500	494500	489500	479500	474500	492000	477000	92	144500	5000	358530	500	1	1842040	9017	2.46	0.23	12	0.00	199327.00	2131716.00	632000	20230307	-22.55	454000	20231101	7.82	547000	-10.51	20240206	462500	5.84	20240119	623000	-21.43	20230419	454000	7.82	20231101	0.23	N	000670	5000	92 억	82625	N	N	12	N	N
114	20240311	160109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	484500	-14000	5	-2.81	790582000	1616	221.67	498500	499500	484500	648000	349000	498500	489221.53	4.51	-571	508833	503666	499833	494666	490833	501750	492750	92	149500	5000	368890	500	1	1842040	8925	2.43	0.23	12	0.09	199327.00	2131716.00	633000	20230306	-23.46	454000	20231101	6.72	547000	-11.43	20240206	462500	4.76	20240119	623000	-22.23	20230419	454000	6.72	20231101	0.22	N	000670	5000	92 억	83127	N	N	12	N	N
115	20240311	150109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	485500	-13000	5	-2.61	745005000	1522	208.78	498500	499500	485000	648000	349000	498500	489490.80	4.51	-518	508833	503666	499833	494666	490833	501750	492750	92	149500	5000	368890	500	1	1842040	8943	2.44	0.23	12	0.08	199327.00	2131716.00	633000	20230306	-23.30	454000	20231101	6.94	547000	-11.24	20240206	462500	4.97	20240119	623000	-22.07	20230419	454000	6.94	20231101	0.22	N	000670	5000	92 억	83127	N	N	5	N	N
116	20240311	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	486000	-12500	5	-2.51	595430000	1214	166.53	498500	499500	486000	648000	349000	498500	490469.52	4.51	-363	508833	503666	499833	494666	490833	501750	492750	92	149500	5000	368890	500	1	1842040	8952	2.44	0.23	12	0.07	199327.00	2131716.00	633000	20230306	-23.22	454000	20231101	7.05	547000	-11.15	20240206	462500	5.08	20240119	623000	-21.99	20230419	454000	7.05	20231101	0.22	N	000670	5000	92 억	83127	N	N	5	N	N
117	20240311	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	487500	-11000	5	-2.21	538982500	1098	150.62	498500	499500	486000	648000	349000	498500	490876.59	4.51	-355	508833	503666	499833	494666	490833	501750	492750	92	149500	5000	368890	500	1	1842040	8980	2.45	0.23	12	0.06	199327.00	2131716.00	633000	20230306	-22.99	454000	20231101	7.38	547000	-10.88	20240206	462500	5.41	20240119	623000	-21.75	20230419	454000	7.38	20231101	0.22	N	000670	5000	92 억	83127	N	N	5	N	N
118	20240311	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	487500	-11000	5	-2.21	494673000	1007	138.13	498500	499500	486000	648000	349000	498500	491234.36	4.51	-339	508833	503666	499833	494666	490833	501750	492750	92	149500	5000	368890	500	1	1842040	8980	2.45	0.23	12	0.05	199327.00	2131716.00	633000	20230306	-22.99	454000	20231101	7.38	547000	-10.88	20240206	462500	5.41	20240119	623000	-21.75	20230419	454000	7.38	20231101	0.22	N	000670	5000	92 억	83127	N	N	5	N	N
119	20240311	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	491500	-7000	5	-1.40	247367000	501	68.72	498500	499500	490500	648000	349000	498500	493746.51	4.51	-223	508833	503666	499833	494666	490833	501750	492750	92	149500	5000	368890	500	1	1842040	9054	2.47	0.23	12	0.03	199327.00	2131716.00	633000	20230306	-22.35	454000	20231101	8.26	547000	-10.15	20240206	462500	6.27	20240119	623000	-21.11	20230419	454000	8.26	20231101	0.22	N	000670	5000	92 억	83127	N	N	5	N	N
120	20240311	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	494500	-4000	5	-0.80	192252500	389	53.36	498500	499500	490500	648000	349000	498500	494222.37	4.51	-145	508833	503666	499833	494666	490833	501750	492750	92	149500	5000	368890	500	1	1842040	9109	2.48	0.23	12	0.02	199327.00	2131716.00	633000	20230306	-21.88	454000	20231101	8.92	547000	-9.60	20240206	462500	6.92	20240119	623000	-20.63	20230419	454000	8.92	20231101	0.22	N	000670	5000	92 억	83127	N	N	5	N	N
121	20240311	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	495500	-3000	5	-0.60	58266500	117	16.05	498500	499000	495500	648000	349000	498500	498004.27	4.51	-84	508833	503666	499833	494666	490833	501750	492750	92	149500	5000	368890	500	1	1842040	9127	2.49	0.23	12	0.01	199327.00	2131716.00	633000	20230306	-21.72	454000	20231101	9.14	547000	-9.41	20240206	462500	7.14	20240119	623000	-20.47	20230419	454000	9.14	20231101	0.22	N	000670	5000	92 억	83127	N	N	5	N	N
122	20240308	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498500	3500	2	0.71	364223500	728	65.35	501000	505000	496000	643000	346500	495000	500307.01	4.52	91	501333	498166	495333	492166	489333	496750	490750	92	148000	5000	366300	500	1	1842040	9183	2.50	0.23	12	0.04	199327.00	2131716.00	637000	20230303	-21.74	454000	20231101	9.80	547000	-8.87	20240206	462500	7.78	20240119	623000	-19.98	20230419	454000	9.80	20231101	0.22	N	000670	5000	92 억	83325	N	N	5	N	N
123	20240308	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498000	3000	2	0.61	337324500	674	60.50	501000	505000	496000	643000	346500	495000	500481.45	4.52	88	501333	498166	495333	492166	489333	496750	490750	92	148000	5000	366300	500	1	1842040	9173	2.50	0.23	12	0.04	199327.00	2131716.00	637000	20230303	-21.82	454000	20231101	9.69	547000	-8.96	20240206	462500	7.68	20240119	623000	-20.06	20230419	454000	9.69	20231101	0.22	N	000670	5000	92 억	83325	N	N	0	N	N
124	20240308	140109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	499000	4000	2	0.81	293538500	586	52.60	501000	505000	499000	643000	346500	495000	500918.94	4.52	93	501333	498166	495333	492166	489333	496750	490750	92	148000	5000	366300	500	1	1842040	9192	2.50	0.23	12	0.03	199327.00	2131716.00	637000	20230303	-21.66	454000	20231101	9.91	547000	-8.78	20240206	462500	7.89	20240119	623000	-19.90	20230419	454000	9.91	20231101	0.22	N	000670	5000	92 억	83325	N	N	0	N	N
125	20240308	130109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	500000	5000	2	1.01	262578000	524	47.04	501000	505000	499000	643000	346500	495000	501103.05	4.52	92	501333	498166	495333	492166	489333	496750	490750	92	148000	5000	366300	1000	1	1842040	9210	2.51	0.23	12	0.03	199327.00	2131716.00	637000	20230303	-21.51	454000	20231101	10.13	547000	-8.59	20240206	462500	8.11	20240119	623000	-19.74	20230419	454000	10.13	20231101	0.22	N	000670	5000	92 억	83325	N	N	0	N	N
126	20240308	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	499500	4500	2	0.91	243598000	486	43.63	501000	505000	499000	643000	346500	495000	501230.45	4.52	92	501333	498166	495333	492166	489333	496750	490750	92	148000	5000	366300	500	1	1842040	9201	2.51	0.23	12	0.03	199327.00	2131716.00	637000	20230303	-21.59	454000	20231101	10.02	547000	-8.68	20240206	462500	8.00	20240119	623000	-19.82	20230419	454000	10.02	20231101	0.22	N	000670	5000	92 억	83325	N	N	0	N	N
127	20240308	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	501000	6000	2	1.21	205528000	410	36.80	501000	505000	499000	643000	346500	495000	501287.80	4.52	105	501333	498166	495333	492166	489333	496750	490750	92	148000	5000	366300	1000	1	1842040	9229	2.51	0.24	12	0.02	199327.00	2131716.00	637000	20230303	-21.35	454000	20231101	10.35	547000	-8.41	20240206	462500	8.32	20240119	623000	-19.58	20230419	454000	10.35	20231101	0.22	N	000670	5000	92 억	83325	N	N	0	N	N
128	20240308	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	500000	5000	2	1.01	160487000	320	28.73	501000	505000	499000	643000	346500	495000	501521.88	4.52	109	501333	498166	495333	492166	489333	496750	490750	92	148000	5000	366300	1000	1	1842040	9210	2.51	0.23	12	0.02	199327.00	2131716.00	637000	20230303	-21.51	454000	20231101	10.13	547000	-8.59	20240206	462500	8.11	20240119	623000	-19.74	20230419	454000	10.13	20231101	0.22	N	000670	5000	92 억	83325	N	N	0	N	N
129	20240308	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	501000	6000	2	1.21	11510000	23	2.06	501000	501000	499000	643000	346500	495000	500434.78	4.52	9	501333	498166	495333	492166	489333	496750	490750	92	148000	5000	366300	1000	1	1842040	9229	2.51	0.24	12	0.00	199327.00	2131716.00	637000	20230303	-21.35	454000	20231101	10.35	547000	-8.41	20240206	462500	8.32	20240119	623000	-19.58	20230419	454000	10.35	20231101	0.22	N	000670	5000	92 억	83325	N	N	0	N	N
130	20240307	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	495000	-3500	5	-0.70	550831500	1112	105.40	498000	498500	492500	648000	349000	498500	495352.07	4.54	-158	507166	502832	499666	495332	492166	501250	493750	92	149500	5000	368890	500	1	1842040	9118	2.48	0.23	12	0.06	199327.00	2131716.00	651000	20230302	-23.96	454000	20231101	9.03	547000	-9.51	20240206	462500	7.03	20240119	632000	-21.68	20230307	454000	9.03	20231101	0.22	N	000670	5000	92 억	83623	N	N	0	N	N
131	20240307	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	494500	-4000	5	-0.80	514730500	1039	98.48	498000	498500	492500	648000	349000	498500	495409.53	4.54	-158	507166	502832	499666	495332	492166	501250	493750	92	149500	5000	368890	500	1	1842040	9109	2.48	0.23	12	0.06	199327.00	2131716.00	651000	20230302	-24.04	454000	20231101	8.92	547000	-9.60	20240206	462500	6.92	20240119	632000	-21.76	20230307	454000	8.92	20231101	0.22	N	000670	5000	92 억	83623	N	N	0	N	N
132	20240307	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	493500	-5000	5	-1.00	391410500	789	74.79	498000	498500	493000	648000	349000	498500	496084.28	4.54	-231	507166	502832	499666	495332	492166	501250	493750	92	149500	5000	368890	500	1	1842040	9090	2.48	0.23	12	0.04	199327.00	2131716.00	651000	20230302	-24.19	454000	20231101	8.70	547000	-9.78	20240206	462500	6.70	20240119	632000	-21.91	20230307	454000	8.70	20231101	0.22	N	000670	5000	92 억	83623	N	N	0	N	N
133	20240307	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	494000	-4500	5	-0.90	348896500	703	66.64	498000	498500	493000	648000	349000	498500	496296.59	4.54	-202	507166	502832	499666	495332	492166	501250	493750	92	149500	5000	368890	500	1	1842040	9100	2.48	0.23	12	0.04	199327.00	2131716.00	651000	20230302	-24.12	454000	20231101	8.81	547000	-9.69	20240206	462500	6.81	20240119	632000	-21.84	20230307	454000	8.81	20231101	0.22	N	000670	5000	92 억	83623	N	N	0	N	N
134	20240307	120109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	495000	-3500	5	-0.70	288044000	580	54.98	498000	498500	495000	648000	349000	498500	496627.59	4.54	-186	507166	502832	499666	495332	492166	501250	493750	92	149500	5000	368890	500	1	1842040	9118	2.48	0.23	12	0.03	199327.00	2131716.00	651000	20230302	-23.96	454000	20231101	9.03	547000	-9.51	20240206	462500	7.03	20240119	632000	-21.68	20230307	454000	9.03	20231101	0.22	N	000670	5000	92 억	83623	N	N	0	N	N
135	20240307	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	497500	-1000	5	-0.20	185831000	374	35.45	498000	498500	495000	648000	349000	498500	496874.33	4.54	-46	507166	502832	499666	495332	492166	501250	493750	92	149500	5000	368890	500	1	1842040	9164	2.50	0.23	12	0.02	199327.00	2131716.00	651000	20230302	-23.58	454000	20231101	9.58	547000	-9.05	20240206	462500	7.57	20240119	632000	-21.28	20230307	454000	9.58	20231101	0.22	N	000670	5000	92 억	83623	N	N	0	N	N
136	20240307	100109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	496500	-2000	5	-0.40	156951500	316	29.95	498000	498500	495000	648000	349000	498500	496681.96	4.54	-62	507166	502832	499666	495332	492166	501250	493750	92	149500	5000	368890	500	1	1842040	9146	2.49	0.23	12	0.02	199327.00	2131716.00	651000	20230302	-23.73	454000	20231101	9.36	547000	-9.23	20240206	462500	7.35	20240119	632000	-21.44	20230307	454000	9.36	20231101	0.22	N	000670	5000	92 억	83623	N	N	0	N	N
137	20240307	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498000	-500	5	-0.10	498000	1	0.09	498000	498000	498000	648000	349000	498500	498000.00	4.54	-1	507166	502832	499666	495332	492166	501250	493750	92	149500	5000	368890	500	1	1842040	9173	2.50	0.23	12	0.00	199327.00	2131716.00	651000	20230302	-23.50	454000	20231101	9.69	547000	-8.96	20240206	462500	7.68	20240119	632000	-21.20	20230307	454000	9.69	20231101	0.22	N	000670	5000	92 억	83623	N	N	0	N	N
138	20240306	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498500	-4500	5	-0.89	526038500	1055	88.95	504000	504000	496500	653000	353000	503000	498614.69	4.57	-467	513666	508332	504666	499332	495666	506500	497500	92	150000	5000	372220	500	1	1842040	9183	2.50	0.23	12	0.06	199327.00	2131716.00	651000	20230302	-23.43	454000	20231101	9.80	547000	-8.87	20240206	462500	7.78	20240119	633000	-21.25	20230306	454000	9.80	20231101	0.23	N	000670	5000	92 억	84113	N	N	0	N	N
139	20240306	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	499000	-4000	5	-0.80	474761500	952	80.27	504000	504000	496500	653000	353000	503000	498699.05	4.57	-392	513666	508332	504666	499332	495666	506500	497500	92	150000	5000	372220	500	1	1842040	9192	2.50	0.23	12	0.05	199327.00	2131716.00	651000	20230302	-23.35	454000	20231101	9.91	547000	-8.78	20240206	462500	7.89	20240119	633000	-21.17	20230306	454000	9.91	20231101	0.23	N	000670	5000	92 억	84113	N	N	0	N	N
140	20240306	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498500	-4500	5	-0.89	339571500	681	57.42	504000	504000	496500	653000	353000	503000	498636.56	4.57	-306	513666	508332	504666	499332	495666	506500	497500	92	150000	5000	372220	500	1	1842040	9183	2.50	0.23	12	0.04	199327.00	2131716.00	651000	20230302	-23.43	454000	20231101	9.80	547000	-8.87	20240206	462500	7.78	20240119	633000	-21.25	20230306	454000	9.80	20231101	0.23	N	000670	5000	92 억	84113	N	N	0	N	N
141	20240306	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	499000	-4000	5	-0.80	304162000	610	51.43	504000	504000	496500	653000	353000	503000	498626.23	4.57	-267	513666	508332	504666	499332	495666	506500	497500	92	150000	5000	372220	500	1	1842040	9192	2.50	0.23	12	0.03	199327.00	2131716.00	651000	20230302	-23.35	454000	20231101	9.91	547000	-8.78	20240206	462500	7.89	20240119	633000	-21.17	20230306	454000	9.91	20231101	0.23	N	000670	5000	92 억	84113	N	N	0	N	N
142	20240306	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498500	-4500	5	-0.89	263727000	529	44.60	504000	504000	496500	653000	353000	503000	498538.75	4.57	-238	513666	508332	504666	499332	495666	506500	497500	92	150000	5000	372220	500	1	1842040	9183	2.50	0.23	12	0.03	199327.00	2131716.00	651000	20230302	-23.43	454000	20231101	9.80	547000	-8.87	20240206	462500	7.78	20240119	633000	-21.25	20230306	454000	9.80	20231101	0.23	N	000670	5000	92 억	84113	N	N	0	N	N
143	20240306	110109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	497500	-5500	5	-1.09	232860000	467	39.38	504000	504000	496500	653000	353000	503000	498629.55	4.57	-212	513666	508332	504666	499332	495666	506500	497500	92	150000	5000	372220	500	1	1842040	9164	2.50	0.23	12	0.03	199327.00	2131716.00	651000	20230302	-23.58	454000	20231101	9.58	547000	-9.05	20240206	462500	7.57	20240119	633000	-21.41	20230306	454000	9.58	20231101	0.23	N	000670	5000	92 억	84113	N	N	0	N	N
144	20240306	100108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	498500	-4500	5	-0.89	123797500	248	20.91	504000	504000	498000	653000	353000	503000	499183.47	4.57	-68	513666	508332	504666	499332	495666	506500	497500	92	150000	5000	372220	500	1	1842040	9183	2.50	0.23	12	0.01	199327.00	2131716.00	651000	20230302	-23.43	454000	20231101	9.80	547000	-8.87	20240206	462500	7.78	20240119	633000	-21.25	20230306	454000	9.80	20231101	0.23	N	000670	5000	92 억	84113	N	N	0	N	N
145	20240306	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	501000	-2000	5	-0.40	5026000	10	0.84	504000	504000	501000	653000	353000	503000	502600.00	4.57	1	513666	508332	504666	499332	495666	506500	497500	92	150000	5000	372220	1000	1	1842040	9229	2.51	0.24	12	0.00	199327.00	2131716.00	651000	20230302	-23.04	454000	20231101	10.35	547000	-8.41	20240206	462500	8.32	20240119	633000	-20.85	20230306	454000	10.35	20231101	0.23	N	000670	5000	92 억	84113	N	N	0	N	N
146	20240305	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	503000	2000	2	0.40	600338000	1185	126.60	508000	510000	501000	651000	351000	501000	506614.35	4.57	-184	515666	508332	504666	497332	493666	506500	495500	92	150000	5000	370740	1000	1	1842040	9265	2.52	0.24	12	0.06	199327.00	2131716.00	651000	20230302	-22.73	454000	20231101	10.79	547000	-8.04	20240206	462500	8.76	20240119	633000	-20.54	20230306	454000	10.79	20231101	0.23	N	000670	5000	92 억	84235	N	N	12	N	N
147	20240305	150108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	502000	1000	2	0.20	556125000	1097	117.20	508000	510000	502000	651000	351000	501000	506950.77	4.57	-145	515666	508332	504666	497332	493666	506500	495500	92	150000	5000	370740	1000	1	1842040	9247	2.52	0.24	12	0.06	199327.00	2131716.00	651000	20230302	-22.89	454000	20231101	10.57	547000	-8.23	20240206	462500	8.54	20240119	633000	-20.70	20230306	454000	10.57	20231101	0.23	N	000670	5000	92 억	84235	N	N	12	N	N
148	20240305	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	505000	4000	2	0.80	510837000	1007	107.59	508000	510000	502000	651000	351000	501000	507286.00	4.57	-107	515666	508332	504666	497332	493666	506500	495500	92	150000	5000	370740	1000	1	1842040	9302	2.53	0.24	12	0.05	199327.00	2131716.00	651000	20230302	-22.43	454000	20231101	11.23	547000	-7.68	20240206	462500	9.19	20240119	633000	-20.22	20230306	454000	11.23	20231101	0.23	N	000670	5000	92 억	84235	N	N	12	N	N
149	20240305	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	7000	2	1.40	439977000	867	92.63	508000	510000	502000	651000	351000	501000	507470.59	4.57	-25	515666	508332	504666	497332	493666	506500	495500	92	150000	5000	370740	1000	1	1842040	9358	2.55	0.24	12	0.05	199327.00	2131716.00	651000	20230302	-21.97	454000	20231101	11.89	547000	-7.13	20240206	462500	9.84	20240119	633000	-19.75	20230306	454000	11.89	20231101	0.23	N	000670	5000	92 억	84235	N	N	12	N	N
150	20240305	120108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	507000	6000	2	1.20	372404000	734	78.42	508000	510000	502000	651000	351000	501000	507362.40	4.57	-1	515666	508332	504666	497332	493666	506500	495500	92	150000	5000	370740	1000	1	1842040	9339	2.54	0.24	12	0.04	199327.00	2131716.00	651000	20230302	-22.12	454000	20231101	11.67	547000	-7.31	20240206	462500	9.62	20240119	633000	-19.91	20230306	454000	11.67	20231101	0.23	N	000670	5000	92 억	84235	N	N	12	N	N
151	20240305	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	9000	2	1.80	273357000	539	57.59	508000	510000	502000	651000	351000	501000	507155.84	4.57	91	515666	508332	504666	497332	493666	506500	495500	92	150000	5000	370740	1000	1	1842040	9394	2.56	0.24	12	0.03	199327.00	2131716.00	651000	20230302	-21.66	454000	20231101	12.33	547000	-6.76	20240206	462500	10.27	20240119	633000	-19.43	20230306	454000	12.33	20231101	0.23	N	000670	5000	92 억	84235	N	N	12	N	N
152	20240305	100107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	9000	2	1.80	196460000	388	41.45	508000	510000	502000	651000	351000	501000	506340.21	4.57	79	515666	508332	504666	497332	493666	506500	495500	92	150000	5000	370740	1000	1	1842040	9394	2.56	0.24	12	0.02	199327.00	2131716.00	651000	20230302	-21.66	454000	20231101	12.33	547000	-6.76	20240206	462500	10.27	20240119	633000	-19.43	20230306	454000	12.33	20231101	0.23	N	000670	5000	92 억	84235	N	N	12	N	N
153	20240305	090108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	504000	3000	2	0.60	30456000	60	6.41	508000	508000	504000	651000	351000	501000	507600.00	4.57	-25	515666	508332	504666	497332	493666	506500	495500	92	150000	5000	370740	1000	1	1842040	9284	2.53	0.24	12	0.00	199327.00	2131716.00	651000	20230302	-22.58	454000	20231101	11.01	547000	-7.86	20240206	462500	8.97	20240119	633000	-20.38	20230306	454000	11.01	20231101	0.23	N	000670	5000	92 억	84235	N	N	12	N	N
154	20240304	160108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	501000	-3000	5	-0.60	472104000	933	67.12	511000	512000	501000	655000	353000	504000	506017.19	4.59	-197	516000	510000	507000	501000	498000	508500	499500	92	151000	5000	372960	1000	1	1842040	9229	2.51	0.24	12	0.05	199327.00	2131716.00	651000	20230302	-23.04	454000	20231101	10.35	547000	-8.41	20240206	462500	8.32	20240119	633000	-20.85	20230306	454000	10.35	20231101	0.23	N	000670	5000	92 억	84539	N	N	12	N	N
155	20240304	150107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	503000	-1000	5	-0.20	376203000	742	53.38	511000	512000	503000	655000	353000	504000	507012.13	4.59	-90	516000	510000	507000	501000	498000	508500	499500	92	151000	5000	372960	1000	1	1842040	9265	2.52	0.24	12	0.04	199327.00	2131716.00	651000	20230302	-22.73	454000	20231101	10.79	547000	-8.04	20240206	462500	8.76	20240119	633000	-20.54	20230306	454000	10.79	20231101	0.23	N	000670	5000	92 억	84539	N	N	4	N	N
156	20240304	140108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	503000	-1000	5	-0.20	340435000	671	48.27	511000	512000	503000	655000	353000	504000	507354.69	4.59	-45	516000	510000	507000	501000	498000	508500	499500	92	151000	5000	372960	1000	1	1842040	9265	2.52	0.24	12	0.04	199327.00	2131716.00	651000	20230302	-22.73	454000	20231101	10.79	547000	-8.04	20240206	462500	8.76	20240119	633000	-20.54	20230306	454000	10.79	20231101	0.23	N	000670	5000	92 억	84539	N	N	4	N	N
157	20240304	130108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	505000	1000	2	0.20	272385000	536	38.56	511000	512000	504000	655000	353000	504000	508180.97	4.59	5	516000	510000	507000	501000	498000	508500	499500	92	151000	5000	372960	1000	1	1842040	9302	2.53	0.24	12	0.03	199327.00	2131716.00	651000	20230302	-22.43	454000	20231101	11.23	547000	-7.68	20240206	462500	9.19	20240119	633000	-20.22	20230306	454000	11.23	20231101	0.23	N	000670	5000	92 억	84539	N	N	4	N	N
158	20240304	120107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	510000	6000	2	1.19	179240000	352	25.32	511000	512000	506000	655000	353000	504000	509204.55	4.59	4	516000	510000	507000	501000	498000	508500	499500	92	151000	5000	372960	1000	1	1842040	9394	2.56	0.24	12	0.02	199327.00	2131716.00	651000	20230302	-21.66	454000	20231101	12.33	547000	-6.76	20240206	462500	10.27	20240119	633000	-19.43	20230306	454000	12.33	20231101	0.23	N	000670	5000	92 억	84539	N	N	4	N	N
159	20240304	110108	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	4000	2	0.79	151255000	297	21.37	511000	512000	506000	655000	353000	504000	509276.09	4.59	7	516000	510000	507000	501000	498000	508500	499500	92	151000	5000	372960	1000	1	1842040	9358	2.55	0.24	12	0.02	199327.00	2131716.00	651000	20230302	-21.97	454000	20231101	11.89	547000	-7.13	20240206	462500	9.84	20240119	633000	-19.75	20230306	454000	11.89	20231101	0.23	N	000670	5000	92 억	84539	N	N	4	N	N
160	20240304	100107	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	511000	7000	2	1.39	124326000	244	17.55	511000	512000	506000	655000	353000	504000	509532.79	4.59	16	516000	510000	507000	501000	498000	508500	499500	92	151000	5000	372960	1000	1	1842040	9413	2.56	0.24	12	0.01	199327.00	2131716.00	651000	20230302	-21.51	454000	20231101	12.56	547000	-6.58	20240206	462500	10.49	20240119	633000	-19.27	20230306	454000	12.56	20231101	0.23	N	000670	5000	92 억	84539	N	N	4	N	N
161	20240304	090109	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	508000	4000	2	0.79	8157000	16	1.15	511000	511000	508000	655000	353000	504000	509812.50	4.59	1	516000	510000	507000	501000	498000	508500	499500	92	151000	5000	372960	1000	1	1842040	9358	2.55	0.24	12	0.00	199327.00	2131716.00	651000	20230302	-21.97	454000	20231101	11.89	547000	-7.13	20240206	462500	9.84	20240119	633000	-19.75	20230306	454000	11.89	20231101	0.23	N	000670	5000	92 억	84539	N	N	4	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History