55 KiB
55 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240123 | 120217 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 93800 | -100 | 5 | -0.11 | 2180524600 | 23060 | 29.34 | 92500 | 96000 | 92500 | 122000 | 65800 | 93900 | 94559.34 | 38.66 | 0 | 3453 | 103033 | 98466 | 94933 | 90366 | 86833 | 96700 | 88600 | 74 | 28100 | 500 | 65730 | 100 | 1 | 14711916 | 13800 | 59.97 | 7.48 | 12 | 0.16 | 1564.00 | 12540.00 | 158900 | 20231017 | -40.97 | 35200 | 20230119 | 166.48 | 112300 | -16.47 | 20240111 | 91400 | 2.63 | 20240122 | 158900 | -40.97 | 20231017 | 35400 | 164.97 | 20230201 | 0.83 | N | 006110 | 500 | 73 억 | 5687275 | N | N | 0 | N | 00 | N | |||
| 3 | 20240123 | 110217 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 94100 | 200 | 2 | 0.21 | 1881393100 | 19877 | 25.29 | 92500 | 96000 | 92500 | 122000 | 65800 | 93900 | 94652.56 | 38.66 | 0 | 3269 | 103033 | 98466 | 94933 | 90366 | 86833 | 96700 | 88600 | 74 | 28100 | 500 | 65730 | 100 | 1 | 14711916 | 13844 | 60.17 | 7.50 | 12 | 0.14 | 1564.00 | 12540.00 | 158900 | 20231017 | -40.78 | 35200 | 20230119 | 167.33 | 112300 | -16.21 | 20240111 | 91400 | 2.95 | 20240122 | 158900 | -40.78 | 20231017 | 35400 | 165.82 | 20230201 | 0.83 | N | 006110 | 500 | 73 억 | 5687275 | N | N | 0 | N | 00 | N | |||
| 4 | 20240123 | 100216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 95900 | 2000 | 2 | 2.13 | 1387423700 | 14662 | 18.66 | 92500 | 95900 | 92500 | 122000 | 65800 | 93900 | 94628.22 | 38.66 | 0 | 4132 | 103033 | 98466 | 94933 | 90366 | 86833 | 96700 | 88600 | 74 | 28100 | 500 | 65730 | 100 | 1 | 14711916 | 14109 | 61.32 | 7.65 | 12 | 0.10 | 1564.00 | 12540.00 | 158900 | 20231017 | -39.65 | 35200 | 20230119 | 172.44 | 112300 | -14.60 | 20240111 | 91400 | 4.92 | 20240122 | 158900 | -39.65 | 20231017 | 35400 | 170.90 | 20230201 | 0.83 | N | 006110 | 500 | 73 억 | 5687275 | N | N | 0 | N | 00 | N | |||
| 5 | 20240123 | 090216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 94900 | 1000 | 2 | 1.06 | 104530600 | 1121 | 1.43 | 92500 | 94900 | 92500 | 122000 | 65800 | 93900 | 93235.18 | 38.66 | 0 | 461 | 103033 | 98466 | 94933 | 90366 | 86833 | 96700 | 88600 | 74 | 28100 | 500 | 65730 | 100 | 1 | 14711916 | 13962 | 60.68 | 7.57 | 12 | 0.01 | 1564.00 | 12540.00 | 158900 | 20231017 | -40.28 | 35200 | 20230119 | 169.60 | 112300 | -15.49 | 20240111 | 91400 | 3.83 | 20240122 | 158900 | -40.28 | 20231017 | 35400 | 168.08 | 20230201 | 0.83 | N | 006110 | 500 | 73 억 | 5687275 | N | N | 0 | N | 00 | N | |||
| 6 | 20240119 | 160215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 96000 | 500 | 2 | 0.52 | 8342806600 | 87036 | 244.92 | 95700 | 99600 | 92800 | 124100 | 66900 | 95500 | 95854.53 | 38.62 | 0 | 4401 | 100166 | 97832 | 96666 | 94332 | 93166 | 97250 | 93750 | 74 | 28600 | 500 | 66850 | 100 | 1 | 14711916 | 14123 | 61.38 | 7.66 | 12 | 0.59 | 1564.00 | 12540.00 | 158900 | 20231017 | -39.58 | 35200 | 20230119 | 172.73 | 112300 | -14.51 | 20240111 | 92800 | 3.45 | 20240119 | 158900 | -39.58 | 20231017 | 35200 | 172.73 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5682420 | N | N | 45 | N | 00 | N | |||
| 7 | 20240119 | 150216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 96300 | 800 | 2 | 0.84 | 7819910200 | 81615 | 229.66 | 95700 | 99600 | 92800 | 124100 | 66900 | 95500 | 95814.63 | 38.62 | 0 | 6267 | 100166 | 97832 | 96666 | 94332 | 93166 | 97250 | 93750 | 74 | 28600 | 500 | 66850 | 100 | 1 | 14711916 | 14168 | 61.57 | 7.68 | 12 | 0.55 | 1564.00 | 12540.00 | 158900 | 20231017 | -39.40 | 35200 | 20230119 | 173.58 | 112300 | -14.25 | 20240111 | 92800 | 3.77 | 20240119 | 158900 | -39.40 | 20231017 | 35200 | 173.58 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5682420 | N | N | 32 | N | 00 | N | |||
| 8 | 20240119 | 140215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97200 | 1700 | 2 | 1.78 | 7217450500 | 75364 | 212.07 | 95700 | 99600 | 92800 | 124100 | 66900 | 95500 | 95767.89 | 38.62 | 0 | 6153 | 100166 | 97832 | 96666 | 94332 | 93166 | 97250 | 93750 | 74 | 28600 | 500 | 66850 | 100 | 1 | 14711916 | 14300 | 62.15 | 7.75 | 12 | 0.51 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.83 | 35200 | 20230119 | 176.14 | 112300 | -13.45 | 20240111 | 92800 | 4.74 | 20240119 | 158900 | -38.83 | 20231017 | 35200 | 176.14 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5682420 | N | N | 32 | N | 00 | N | |||
| 9 | 20240119 | 130216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 95800 | 300 | 2 | 0.31 | 4873258100 | 51473 | 144.84 | 95700 | 96600 | 92800 | 124100 | 66900 | 95500 | 94675.96 | 38.62 | 0 | 5396 | 100166 | 97832 | 96666 | 94332 | 93166 | 97250 | 93750 | 74 | 28600 | 500 | 66850 | 100 | 1 | 14711916 | 14094 | 61.25 | 7.64 | 12 | 0.35 | 1564.00 | 12540.00 | 158900 | 20231017 | -39.71 | 35200 | 20230119 | 172.16 | 112300 | -14.69 | 20240111 | 92800 | 3.23 | 20240119 | 158900 | -39.71 | 20231017 | 35200 | 172.16 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5682420 | N | N | 32 | N | 00 | N | |||
| 10 | 20240119 | 120217 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 93300 | -2200 | 5 | -2.30 | 3221735200 | 34017 | 95.72 | 95700 | 96600 | 93000 | 124100 | 66900 | 95500 | 94709.49 | 38.62 | 0 | 3738 | 100166 | 97832 | 96666 | 94332 | 93166 | 97250 | 93750 | 74 | 28600 | 500 | 66850 | 100 | 1 | 14711916 | 13726 | 59.65 | 7.44 | 12 | 0.23 | 1564.00 | 12540.00 | 158900 | 20231017 | -41.28 | 35200 | 20230119 | 165.06 | 112300 | -16.92 | 20240111 | 93000 | 0.32 | 20240119 | 158900 | -41.28 | 20231017 | 35200 | 165.06 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5682420 | N | N | 32 | N | 00 | N | |||
| 11 | 20240119 | 110216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 94500 | -1000 | 5 | -1.05 | 2525729000 | 26597 | 74.84 | 95700 | 96600 | 94000 | 124100 | 66900 | 95500 | 94962.87 | 38.62 | 0 | 5609 | 100166 | 97832 | 96666 | 94332 | 93166 | 97250 | 93750 | 74 | 28600 | 500 | 66850 | 100 | 1 | 14711916 | 13903 | 60.42 | 7.54 | 12 | 0.18 | 1564.00 | 12540.00 | 158900 | 20231017 | -40.53 | 35200 | 20230119 | 168.47 | 112300 | -15.85 | 20240111 | 94000 | 0.53 | 20240119 | 158900 | -40.53 | 20231017 | 35200 | 168.47 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5682420 | N | N | 32 | N | 00 | N | |||
| 12 | 20240119 | 100219 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 95200 | -300 | 5 | -0.31 | 1659022700 | 17430 | 49.05 | 95700 | 96600 | 94000 | 124100 | 66900 | 95500 | 95181.97 | 38.62 | 0 | 4531 | 100166 | 97832 | 96666 | 94332 | 93166 | 97250 | 93750 | 74 | 28600 | 500 | 66850 | 100 | 1 | 14711916 | 14006 | 60.87 | 7.59 | 12 | 0.12 | 1564.00 | 12540.00 | 158900 | 20231017 | -40.09 | 35200 | 20230119 | 170.45 | 112300 | -15.23 | 20240111 | 94000 | 1.28 | 20240119 | 158900 | -40.09 | 20231017 | 35200 | 170.45 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5682420 | N | N | 32 | N | 00 | N | |||
| 13 | 20240119 | 090215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 95800 | 300 | 2 | 0.31 | 140762800 | 1471 | 4.14 | 95700 | 96100 | 95500 | 124100 | 66900 | 95500 | 95692.30 | 38.62 | 0 | 244 | 100166 | 97832 | 96666 | 94332 | 93166 | 97250 | 93750 | 74 | 28600 | 500 | 66850 | 100 | 1 | 14711916 | 14094 | 61.25 | 7.64 | 12 | 0.01 | 1564.00 | 12540.00 | 158900 | 20231017 | -39.71 | 35200 | 20230119 | 172.16 | 112300 | -14.69 | 20240111 | 95500 | 0.31 | 20240119 | 158900 | -39.71 | 20231017 | 35200 | 172.16 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5682420 | N | N | 32 | N | 00 | N | |||
| 14 | 20240118 | 160215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 95500 | -1700 | 5 | -1.75 | 3396185700 | 35068 | 92.15 | 97000 | 99000 | 95500 | 126300 | 68100 | 97200 | 96852.16 | 38.60 | 0 | 2765 | 101200 | 99200 | 98200 | 96200 | 95200 | 98700 | 95700 | 74 | 29100 | 500 | 68040 | 100 | 1 | 14711916 | 14050 | 61.06 | 7.62 | 12 | 0.24 | 1564.00 | 12540.00 | 158900 | 20231017 | -39.90 | 35200 | 20230119 | 171.31 | 112300 | -14.96 | 20240111 | 95500 | 0.00 | 20240118 | 158900 | -39.90 | 20231017 | 35200 | 171.31 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5678763 | N | N | 32 | N | 00 | N | |||
| 15 | 20240118 | 150215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 95900 | -1300 | 5 | -1.34 | 2772433500 | 28545 | 75.01 | 97000 | 99000 | 95500 | 126300 | 68100 | 97200 | 97125.01 | 38.60 | 0 | 2565 | 101200 | 99200 | 98200 | 96200 | 95200 | 98700 | 95700 | 74 | 29100 | 500 | 68040 | 100 | 1 | 14711916 | 14109 | 61.32 | 7.65 | 12 | 0.19 | 1564.00 | 12540.00 | 158900 | 20231017 | -39.65 | 35200 | 20230119 | 172.44 | 112300 | -14.60 | 20240111 | 95500 | 0.42 | 20240118 | 158900 | -39.65 | 20231017 | 35200 | 172.44 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5678763 | N | N | 0 | N | 00 | N | |||
| 16 | 20240118 | 140216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 95800 | -1400 | 5 | -1.44 | 2353384600 | 24175 | 63.53 | 97000 | 99000 | 95500 | 126300 | 68100 | 97200 | 97347.86 | 38.60 | 0 | 1695 | 101200 | 99200 | 98200 | 96200 | 95200 | 98700 | 95700 | 74 | 29100 | 500 | 68040 | 100 | 1 | 14711916 | 14094 | 61.25 | 7.64 | 12 | 0.16 | 1564.00 | 12540.00 | 158900 | 20231017 | -39.71 | 35200 | 20230119 | 172.16 | 112300 | -14.69 | 20240111 | 95500 | 0.31 | 20240118 | 158900 | -39.71 | 20231017 | 35200 | 172.16 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5678763 | N | N | 0 | N | 00 | N | |||
| 17 | 20240118 | 130215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97000 | -200 | 5 | -0.21 | 1763435800 | 18041 | 47.41 | 97000 | 99000 | 96500 | 126300 | 68100 | 97200 | 97746.01 | 38.60 | 0 | 1136 | 101200 | 99200 | 98200 | 96200 | 95200 | 98700 | 95700 | 74 | 29100 | 500 | 68040 | 100 | 1 | 14711916 | 14271 | 62.02 | 7.74 | 12 | 0.12 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.96 | 35200 | 20230119 | 175.57 | 112300 | -13.62 | 20240111 | 96500 | 0.52 | 20240118 | 158900 | -38.96 | 20231017 | 35200 | 175.57 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5678763 | N | N | 0 | N | 00 | N | |||
| 18 | 20240118 | 120216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 96700 | -500 | 5 | -0.51 | 1520106400 | 15536 | 40.83 | 97000 | 99000 | 96500 | 126300 | 68100 | 97200 | 97844.13 | 38.60 | 0 | 950 | 101200 | 99200 | 98200 | 96200 | 95200 | 98700 | 95700 | 74 | 29100 | 500 | 68040 | 100 | 1 | 14711916 | 14226 | 61.83 | 7.71 | 12 | 0.11 | 1564.00 | 12540.00 | 158900 | 20231017 | -39.14 | 35200 | 20230119 | 174.72 | 112300 | -13.89 | 20240111 | 96500 | 0.21 | 20240118 | 158900 | -39.14 | 20231017 | 35200 | 174.72 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5678763 | N | N | 0 | N | 00 | N | |||
| 19 | 20240118 | 110216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 98200 | 1000 | 2 | 1.03 | 1081622800 | 11040 | 29.01 | 97000 | 99000 | 96700 | 126300 | 68100 | 97200 | 97973.08 | 38.60 | 0 | 1537 | 101200 | 99200 | 98200 | 96200 | 95200 | 98700 | 95700 | 74 | 29100 | 500 | 68040 | 100 | 1 | 14711916 | 14447 | 62.79 | 7.83 | 12 | 0.08 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.20 | 35200 | 20230119 | 178.98 | 112300 | -12.56 | 20240111 | 96700 | 1.55 | 20240118 | 158900 | -38.20 | 20231017 | 35200 | 178.98 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5678763 | N | N | 0 | N | 00 | N | |||
| 20 | 20240118 | 100216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 98200 | 1000 | 2 | 1.03 | 924094500 | 9435 | 24.79 | 97000 | 99000 | 96700 | 126300 | 68100 | 97200 | 97943.24 | 38.60 | 0 | 1858 | 101200 | 99200 | 98200 | 96200 | 95200 | 98700 | 95700 | 74 | 29100 | 500 | 68040 | 100 | 1 | 14711916 | 14447 | 62.79 | 7.83 | 12 | 0.06 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.20 | 35200 | 20230119 | 178.98 | 112300 | -12.56 | 20240111 | 96700 | 1.55 | 20240118 | 158900 | -38.20 | 20231017 | 35200 | 178.98 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5678763 | N | N | 0 | N | 00 | N | |||
| 21 | 20240118 | 090215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 98300 | 1100 | 2 | 1.13 | 94908800 | 972 | 2.55 | 97000 | 98300 | 97000 | 126300 | 68100 | 97200 | 97642.80 | 38.60 | 0 | 564 | 101200 | 99200 | 98200 | 96200 | 95200 | 98700 | 95700 | 74 | 29100 | 500 | 68040 | 100 | 1 | 14711916 | 14462 | 62.85 | 7.84 | 12 | 0.01 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.14 | 35200 | 20230119 | 179.26 | 112300 | -12.47 | 20240111 | 97000 | 1.34 | 20240118 | 158900 | -38.14 | 20231017 | 35200 | 179.26 | 20230119 | 0.87 | N | 006110 | 500 | 73 억 | 5678763 | N | N | 0 | N | 00 | N | |||
| 22 | 20240117 | 160214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97200 | -2200 | 5 | -2.21 | 3684311900 | 37699 | 79.49 | 100200 | 100200 | 97200 | 129200 | 69600 | 99400 | 97731.11 | 38.61 | 0 | -1465 | 104333 | 101866 | 99833 | 97366 | 95333 | 103100 | 98600 | 74 | 29800 | 500 | 69580 | 100 | 1 | 14711916 | 14300 | 62.15 | 7.75 | 12 | 0.26 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.83 | 35200 | 20230119 | 176.14 | 112300 | -13.45 | 20240111 | 97200 | 0.00 | 20240117 | 158900 | -38.83 | 20231017 | 35200 | 176.14 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5680268 | N | N | 61 | N | 00 | N | |||
| 23 | 20240117 | 150216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97500 | -1900 | 5 | -1.91 | 3391961900 | 34694 | 73.15 | 100200 | 100200 | 97200 | 129200 | 69600 | 99400 | 97767.97 | 38.61 | 0 | -911 | 104333 | 101866 | 99833 | 97366 | 95333 | 103100 | 98600 | 74 | 29800 | 500 | 69580 | 100 | 1 | 14711916 | 14344 | 62.34 | 7.78 | 12 | 0.24 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.64 | 35200 | 20230119 | 176.99 | 112300 | -13.18 | 20240111 | 97200 | 0.31 | 20240117 | 158900 | -38.64 | 20231017 | 35200 | 176.99 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5680268 | N | N | 61 | N | 00 | N | |||
| 24 | 20240117 | 140214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97900 | -1500 | 5 | -1.51 | 2961453100 | 30282 | 63.85 | 100200 | 100200 | 97200 | 129200 | 69600 | 99400 | 97795.82 | 38.61 | 0 | 205 | 104333 | 101866 | 99833 | 97366 | 95333 | 103100 | 98600 | 74 | 29800 | 500 | 69580 | 100 | 1 | 14711916 | 14403 | 62.60 | 7.81 | 12 | 0.21 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.39 | 35200 | 20230119 | 178.12 | 112300 | -12.82 | 20240111 | 97200 | 0.72 | 20240117 | 158900 | -38.39 | 20231017 | 35200 | 178.12 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5680268 | N | N | 61 | N | 00 | N | |||
| 25 | 20240117 | 130215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97900 | -1500 | 5 | -1.51 | 2526214200 | 25824 | 54.45 | 100200 | 100200 | 97200 | 129200 | 69600 | 99400 | 97824.28 | 38.61 | 0 | -545 | 104333 | 101866 | 99833 | 97366 | 95333 | 103100 | 98600 | 74 | 29800 | 500 | 69580 | 100 | 1 | 14711916 | 14403 | 62.60 | 7.81 | 12 | 0.18 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.39 | 35200 | 20230119 | 178.12 | 112300 | -12.82 | 20240111 | 97200 | 0.72 | 20240117 | 158900 | -38.39 | 20231017 | 35200 | 178.12 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5680268 | N | N | 61 | N | 00 | N | |||
| 26 | 20240117 | 120216 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97800 | -1600 | 5 | -1.61 | 2231682500 | 22816 | 48.11 | 100200 | 100200 | 97200 | 129200 | 69600 | 99400 | 97812.17 | 38.61 | 0 | -891 | 104333 | 101866 | 99833 | 97366 | 95333 | 103100 | 98600 | 74 | 29800 | 500 | 69580 | 100 | 1 | 14711916 | 14388 | 62.53 | 7.80 | 12 | 0.16 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.45 | 35200 | 20230119 | 177.84 | 112300 | -12.91 | 20240111 | 97200 | 0.62 | 20240117 | 158900 | -38.45 | 20231017 | 35200 | 177.84 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5680268 | N | N | 61 | N | 00 | N | |||
| 27 | 20240117 | 110215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97900 | -1500 | 5 | -1.51 | 1944307300 | 19871 | 41.90 | 100200 | 100200 | 97200 | 129200 | 69600 | 99400 | 97846.47 | 38.61 | 0 | -1215 | 104333 | 101866 | 99833 | 97366 | 95333 | 103100 | 98600 | 74 | 29800 | 500 | 69580 | 100 | 1 | 14711916 | 14403 | 62.60 | 7.81 | 12 | 0.14 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.39 | 35200 | 20230119 | 178.12 | 112300 | -12.82 | 20240111 | 97200 | 0.72 | 20240117 | 158900 | -38.39 | 20231017 | 35200 | 178.12 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5680268 | N | N | 61 | N | 00 | N | |||
| 28 | 20240117 | 100215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97800 | -1600 | 5 | -1.61 | 1576616500 | 16107 | 33.96 | 100200 | 100200 | 97200 | 129200 | 69600 | 99400 | 97883.93 | 38.61 | 0 | -1129 | 104333 | 101866 | 99833 | 97366 | 95333 | 103100 | 98600 | 74 | 29800 | 500 | 69580 | 100 | 1 | 14711916 | 14388 | 62.53 | 7.80 | 12 | 0.11 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.45 | 35200 | 20230119 | 177.84 | 112300 | -12.91 | 20240111 | 97200 | 0.62 | 20240117 | 158900 | -38.45 | 20231017 | 35200 | 177.84 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5680268 | N | N | 61 | N | 00 | N | |||
| 29 | 20240117 | 090215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 99400 | 0 | 3 | 0.00 | 45293900 | 454 | 0.96 | 100200 | 100200 | 99400 | 129200 | 69600 | 99400 | 99766.30 | 38.61 | 0 | -197 | 104333 | 101866 | 99833 | 97366 | 95333 | 103100 | 98600 | 74 | 29800 | 500 | 69580 | 100 | 1 | 14711916 | 14624 | 63.55 | 7.93 | 12 | 0.00 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.44 | 35200 | 20230119 | 182.39 | 112300 | -11.49 | 20240111 | 97800 | 1.64 | 20240115 | 158900 | -37.44 | 20231017 | 35200 | 182.39 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5680268 | N | N | 61 | N | 00 | N | |||
| 30 | 20240116 | 160214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 99400 | 300 | 2 | 0.30 | 4707902900 | 47158 | 82.11 | 98000 | 102300 | 97800 | 128800 | 69400 | 99100 | 99833.11 | 38.63 | 0 | -5625 | 102366 | 100732 | 99266 | 97632 | 96166 | 100000 | 96900 | 74 | 29700 | 500 | 69370 | 100 | 1 | 14711916 | 14624 | 63.55 | 7.93 | 12 | 0.32 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.44 | 35200 | 20230119 | 182.39 | 112300 | -11.49 | 20240111 | 97800 | 1.64 | 20240116 | 158900 | -37.44 | 20231017 | 35200 | 182.39 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5682505 | N | N | 61 | N | 00 | N | |||
| 31 | 20240116 | 150215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 99500 | 400 | 2 | 0.40 | 4448447200 | 44548 | 77.57 | 98000 | 102300 | 97800 | 128800 | 69400 | 99100 | 99857.43 | 38.63 | 0 | -5545 | 102366 | 100732 | 99266 | 97632 | 96166 | 100000 | 96900 | 74 | 29700 | 500 | 69370 | 100 | 1 | 14711916 | 14638 | 63.62 | 7.93 | 12 | 0.30 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.38 | 35200 | 20230119 | 182.67 | 112300 | -11.40 | 20240111 | 97800 | 1.74 | 20240116 | 158900 | -37.38 | 20231017 | 35200 | 182.67 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5682505 | N | N | 28 | N | 00 | N | |||
| 32 | 20240116 | 140215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100400 | 1300 | 2 | 1.31 | 4079672600 | 40854 | 71.13 | 98000 | 102300 | 97800 | 128800 | 69400 | 99100 | 99859.85 | 38.63 | 0 | -4658 | 102366 | 100732 | 99266 | 97632 | 96166 | 100000 | 96900 | 74 | 29700 | 500 | 69370 | 100 | 1 | 14711916 | 14771 | 64.19 | 8.01 | 12 | 0.28 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.82 | 35200 | 20230119 | 185.23 | 112300 | -10.60 | 20240111 | 97800 | 2.66 | 20240116 | 158900 | -36.82 | 20231017 | 35200 | 185.23 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5682505 | N | N | 28 | N | 00 | N | |||
| 33 | 20240116 | 130214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100300 | 1200 | 2 | 1.21 | 3795127700 | 38018 | 66.20 | 98000 | 102300 | 97800 | 128800 | 69400 | 99100 | 99824.53 | 38.63 | 0 | -4109 | 102366 | 100732 | 99266 | 97632 | 96166 | 100000 | 96900 | 74 | 29700 | 500 | 69370 | 100 | 1 | 14711916 | 14756 | 64.13 | 8.00 | 12 | 0.26 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.88 | 35200 | 20230119 | 184.94 | 112300 | -10.69 | 20240111 | 97800 | 2.56 | 20240116 | 158900 | -36.88 | 20231017 | 35200 | 184.94 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5682505 | N | N | 28 | N | 00 | N | |||
| 34 | 20240116 | 120214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102000 | 2900 | 2 | 2.93 | 3226737100 | 32381 | 56.38 | 98000 | 102300 | 97800 | 128800 | 69400 | 99100 | 99649.12 | 38.63 | 0 | -5071 | 102366 | 100732 | 99266 | 97632 | 96166 | 100000 | 96900 | 74 | 29700 | 500 | 69370 | 100 | 1 | 14711916 | 15006 | 65.22 | 8.13 | 12 | 0.22 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.81 | 35200 | 20230119 | 189.77 | 112300 | -9.17 | 20240111 | 97800 | 4.29 | 20240116 | 158900 | -35.81 | 20231017 | 35200 | 189.77 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5682505 | N | N | 28 | N | 00 | N | |||
| 35 | 20240116 | 110214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100100 | 1000 | 2 | 1.01 | 2051521600 | 20746 | 36.12 | 98000 | 100300 | 97800 | 128800 | 69400 | 99100 | 98887.55 | 38.63 | 0 | -4414 | 102366 | 100732 | 99266 | 97632 | 96166 | 100000 | 96900 | 74 | 29700 | 500 | 69370 | 100 | 1 | 14711916 | 14727 | 64.00 | 7.98 | 12 | 0.14 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.00 | 35200 | 20230119 | 184.38 | 112300 | -10.86 | 20240111 | 97800 | 2.35 | 20240116 | 158900 | -37.00 | 20231017 | 35200 | 184.38 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5682505 | N | N | 28 | N | 00 | N | |||
| 36 | 20240116 | 100215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 98300 | -800 | 5 | -0.81 | 1109756000 | 11234 | 19.56 | 98000 | 100300 | 97800 | 128800 | 69400 | 99100 | 98785.42 | 38.63 | 0 | -3620 | 102366 | 100732 | 99266 | 97632 | 96166 | 100000 | 96900 | 74 | 29700 | 500 | 69370 | 100 | 1 | 14711916 | 14462 | 62.85 | 7.84 | 12 | 0.08 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.14 | 35200 | 20230119 | 179.26 | 112300 | -12.47 | 20240111 | 97800 | 0.51 | 20240116 | 158900 | -38.14 | 20231017 | 35200 | 179.26 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5682505 | N | N | 28 | N | 00 | N | |||
| 37 | 20240116 | 090214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 97900 | -1200 | 5 | -1.21 | 123587000 | 1261 | 2.20 | 98000 | 98200 | 97800 | 128800 | 69400 | 99100 | 98005.40 | 38.63 | 0 | -321 | 102366 | 100732 | 99266 | 97632 | 96166 | 100000 | 96900 | 74 | 29700 | 500 | 69370 | 100 | 1 | 14711916 | 14403 | 62.60 | 7.81 | 12 | 0.01 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.39 | 35200 | 20230119 | 178.12 | 112300 | -12.82 | 20240111 | 97800 | 0.10 | 20240116 | 158900 | -38.39 | 20231017 | 35200 | 178.12 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5682505 | N | N | 28 | N | 00 | N | |||
| 38 | 20240115 | 160214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 99100 | -1900 | 5 | -1.88 | 5586986400 | 56559 | 55.30 | 100000 | 100900 | 97800 | 131300 | 70700 | 101000 | 98779.41 | 38.62 | 0 | 1283 | 109666 | 105332 | 103166 | 98832 | 96666 | 104250 | 97750 | 74 | 30300 | 500 | 70700 | 100 | 1 | 14711916 | 14580 | 63.36 | 7.90 | 12 | 0.38 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.63 | 35200 | 20230119 | 181.53 | 112300 | -11.75 | 20240111 | 97800 | 1.33 | 20240115 | 158900 | -37.63 | 20231017 | 35200 | 181.53 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5682137 | N | N | 28 | N | 00 | N | |||
| 39 | 20240115 | 150215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 98400 | -2600 | 5 | -2.57 | 4712792400 | 47725 | 46.66 | 100000 | 100900 | 97800 | 131300 | 70700 | 101000 | 98748.69 | 38.62 | 0 | 1945 | 109666 | 105332 | 103166 | 98832 | 96666 | 104250 | 97750 | 74 | 30300 | 500 | 70700 | 100 | 1 | 14711916 | 14477 | 62.92 | 7.85 | 12 | 0.32 | 1564.00 | 12540.00 | 158900 | 20231017 | -38.07 | 35200 | 20230119 | 179.55 | 112300 | -12.38 | 20240111 | 97800 | 0.61 | 20240115 | 158900 | -38.07 | 20231017 | 35200 | 179.55 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5682137 | N | N | 25 | N | 00 | N | |||
| 40 | 20240115 | 140215 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 98800 | -2200 | 5 | -2.18 | 3844389600 | 38895 | 38.03 | 100000 | 100900 | 97800 | 131300 | 70700 | 101000 | 98839.92 | 38.62 | 0 | 2780 | 109666 | 105332 | 103166 | 98832 | 96666 | 104250 | 97750 | 74 | 30300 | 500 | 70700 | 100 | 1 | 14711916 | 14535 | 63.17 | 7.88 | 12 | 0.26 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.82 | 35200 | 20230119 | 180.68 | 112300 | -12.02 | 20240111 | 97800 | 1.02 | 20240115 | 158900 | -37.82 | 20231017 | 35200 | 180.68 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5682137 | N | N | 25 | N | 00 | N | |||
| 41 | 20240115 | 130214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 98800 | -2200 | 5 | -2.18 | 3529580300 | 35709 | 34.91 | 100000 | 100900 | 97800 | 131300 | 70700 | 101000 | 98842.58 | 38.62 | 0 | 2625 | 109666 | 105332 | 103166 | 98832 | 96666 | 104250 | 97750 | 74 | 30300 | 500 | 70700 | 100 | 1 | 14711916 | 14535 | 63.17 | 7.88 | 12 | 0.24 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.82 | 35200 | 20230119 | 180.68 | 112300 | -12.02 | 20240111 | 97800 | 1.02 | 20240115 | 158900 | -37.82 | 20231017 | 35200 | 180.68 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5682137 | N | N | 25 | N | 00 | N | |||
| 42 | 20240115 | 120214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 99100 | -1900 | 5 | -1.88 | 3233944600 | 32721 | 31.99 | 100000 | 100900 | 97800 | 131300 | 70700 | 101000 | 98833.59 | 38.62 | 0 | 3525 | 109666 | 105332 | 103166 | 98832 | 96666 | 104250 | 97750 | 74 | 30300 | 500 | 70700 | 100 | 1 | 14711916 | 14580 | 63.36 | 7.90 | 12 | 0.22 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.63 | 35200 | 20230119 | 181.53 | 112300 | -11.75 | 20240111 | 97800 | 1.33 | 20240115 | 158900 | -37.63 | 20231017 | 35200 | 181.53 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5682137 | N | N | 25 | N | 00 | N | |||
| 43 | 20240115 | 110213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 99000 | -2000 | 5 | -1.98 | 2932263500 | 29669 | 29.01 | 100000 | 100900 | 97800 | 131300 | 70700 | 101000 | 98832.20 | 38.62 | 0 | 2808 | 109666 | 105332 | 103166 | 98832 | 96666 | 104250 | 97750 | 74 | 30300 | 500 | 70700 | 100 | 1 | 14711916 | 14565 | 63.30 | 7.89 | 12 | 0.20 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.70 | 35200 | 20230119 | 181.25 | 112300 | -11.84 | 20240111 | 97800 | 1.23 | 20240115 | 158900 | -37.70 | 20231017 | 35200 | 181.25 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5682137 | N | N | 25 | N | 00 | N | |||
| 44 | 20240115 | 100213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 98800 | -2200 | 5 | -2.18 | 1976329400 | 19965 | 19.52 | 100000 | 100900 | 97800 | 131300 | 70700 | 101000 | 98989.20 | 38.62 | 0 | 2864 | 109666 | 105332 | 103166 | 98832 | 96666 | 104250 | 97750 | 74 | 30300 | 500 | 70700 | 100 | 1 | 14711916 | 14535 | 63.17 | 7.88 | 12 | 0.14 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.82 | 35200 | 20230119 | 180.68 | 112300 | -12.02 | 20240111 | 97800 | 1.02 | 20240115 | 158900 | -37.82 | 20231017 | 35200 | 180.68 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5682137 | N | N | 25 | N | 00 | N | |||
| 45 | 20240115 | 090214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100100 | -900 | 5 | -0.89 | 131502100 | 1316 | 1.29 | 100000 | 100900 | 99200 | 131300 | 70700 | 101000 | 99921.51 | 38.62 | 0 | -8 | 109666 | 105332 | 103166 | 98832 | 96666 | 104250 | 97750 | 74 | 30300 | 500 | 70700 | 100 | 1 | 14711916 | 14727 | 64.00 | 7.98 | 12 | 0.01 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.00 | 35200 | 20230119 | 184.38 | 112300 | -10.86 | 20240111 | 98500 | 1.62 | 20240110 | 158900 | -37.00 | 20231017 | 35200 | 184.38 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5682137 | N | N | 25 | N | 00 | N | |||
| 46 | 20240112 | 160214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101000 | -6500 | 5 | -6.05 | 10454932300 | 101929 | 58.17 | 107500 | 107500 | 101000 | 139700 | 75300 | 107500 | 102571.88 | 38.73 | 0 | -19363 | 118233 | 112866 | 106933 | 101566 | 95633 | 115550 | 104250 | 74 | 32200 | 500 | 75250 | 100 | 1 | 14711916 | 14859 | 64.58 | 8.05 | 12 | 0.69 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.44 | 35200 | 20230119 | 186.93 | 112300 | -10.06 | 20240111 | 98500 | 2.54 | 20240110 | 158900 | -36.44 | 20231017 | 35200 | 186.93 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5697498 | N | N | 25 | N | 00 | N | |||
| 47 | 20240112 | 150214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101600 | -5900 | 5 | -5.49 | 9385956300 | 91364 | 52.14 | 107500 | 107500 | 101200 | 139700 | 75300 | 107500 | 102730.46 | 38.73 | 0 | -17436 | 118233 | 112866 | 106933 | 101566 | 95633 | 115550 | 104250 | 74 | 32200 | 500 | 75250 | 100 | 1 | 14711916 | 14947 | 64.96 | 8.10 | 12 | 0.62 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.06 | 35200 | 20230119 | 188.64 | 112300 | -9.53 | 20240111 | 98500 | 3.15 | 20240110 | 158900 | -36.06 | 20231017 | 35200 | 188.64 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5697498 | N | N | 10 | N | 00 | N | |||
| 48 | 20240112 | 140214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101500 | -6000 | 5 | -5.58 | 8820201300 | 85786 | 48.96 | 107500 | 107500 | 101200 | 139700 | 75300 | 107500 | 102815.29 | 38.73 | 0 | -16299 | 118233 | 112866 | 106933 | 101566 | 95633 | 115550 | 104250 | 74 | 32200 | 500 | 75250 | 100 | 1 | 14711916 | 14933 | 64.90 | 8.09 | 12 | 0.58 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.12 | 35200 | 20230119 | 188.35 | 112300 | -9.62 | 20240111 | 98500 | 3.05 | 20240110 | 158900 | -36.12 | 20231017 | 35200 | 188.35 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5697498 | N | N | 10 | N | 00 | N | |||
| 49 | 20240112 | 130212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101500 | -6000 | 5 | -5.58 | 8306856500 | 80724 | 46.07 | 107500 | 107500 | 101200 | 139700 | 75300 | 107500 | 102903.34 | 38.73 | 0 | -14939 | 118233 | 112866 | 106933 | 101566 | 95633 | 115550 | 104250 | 74 | 32200 | 500 | 75250 | 100 | 1 | 14711916 | 14933 | 64.90 | 8.09 | 12 | 0.55 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.12 | 35200 | 20230119 | 188.35 | 112300 | -9.62 | 20240111 | 98500 | 3.05 | 20240110 | 158900 | -36.12 | 20231017 | 35200 | 188.35 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5697498 | N | N | 10 | N | 00 | N | |||
| 50 | 20240112 | 120213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101900 | -5600 | 5 | -5.21 | 7191869200 | 69762 | 39.82 | 107500 | 107500 | 101600 | 139700 | 75300 | 107500 | 103090.30 | 38.73 | 0 | -10660 | 118233 | 112866 | 106933 | 101566 | 95633 | 115550 | 104250 | 74 | 32200 | 500 | 75250 | 100 | 1 | 14711916 | 14991 | 65.15 | 8.13 | 12 | 0.47 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.87 | 35200 | 20230119 | 189.49 | 112300 | -9.26 | 20240111 | 98500 | 3.45 | 20240110 | 158900 | -35.87 | 20231017 | 35200 | 189.49 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5697498 | N | N | 10 | N | 00 | N | |||
| 51 | 20240112 | 110213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102100 | -5400 | 5 | -5.02 | 6184611700 | 59903 | 34.19 | 107500 | 107500 | 101600 | 139700 | 75300 | 107500 | 103242.42 | 38.73 | 0 | -7828 | 118233 | 112866 | 106933 | 101566 | 95633 | 115550 | 104250 | 74 | 32200 | 500 | 75250 | 100 | 1 | 14711916 | 15021 | 65.28 | 8.14 | 12 | 0.41 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.75 | 35200 | 20230119 | 190.06 | 112300 | -9.08 | 20240111 | 98500 | 3.65 | 20240110 | 158900 | -35.75 | 20231017 | 35200 | 190.06 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5697498 | N | N | 10 | N | 00 | N | |||
| 52 | 20240112 | 100214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103700 | -3800 | 5 | -3.53 | 4061607600 | 39159 | 22.35 | 107500 | 107500 | 102100 | 139700 | 75300 | 107500 | 103719.09 | 38.73 | 0 | -7232 | 118233 | 112866 | 106933 | 101566 | 95633 | 115550 | 104250 | 74 | 32200 | 500 | 75250 | 100 | 1 | 14711916 | 15256 | 66.30 | 8.27 | 12 | 0.27 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.74 | 35200 | 20230119 | 194.60 | 112300 | -7.66 | 20240111 | 98500 | 5.28 | 20240110 | 158900 | -34.74 | 20231017 | 35200 | 194.60 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5697498 | N | N | 10 | N | 00 | N | |||
| 53 | 20240112 | 090213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 104800 | -2700 | 5 | -2.51 | 617800800 | 5808 | 3.31 | 107500 | 107500 | 104000 | 139700 | 75300 | 107500 | 106366.95 | 38.73 | 0 | -1128 | 118233 | 112866 | 106933 | 101566 | 95633 | 115550 | 104250 | 74 | 32200 | 500 | 75250 | 100 | 1 | 14711916 | 15418 | 67.01 | 8.36 | 12 | 0.04 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.05 | 35200 | 20230119 | 197.73 | 112300 | -6.68 | 20240111 | 98500 | 6.40 | 20240110 | 158900 | -34.05 | 20231017 | 35200 | 197.73 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5697498 | N | N | 10 | N | 00 | N | |||
| 54 | 20240111 | 160213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 107500 | 5900 | 2 | 5.81 | 18442691000 | 172007 | 331.91 | 103000 | 112300 | 101000 | 132000 | 71200 | 101600 | 107219.02 | 38.73 | 0 | -2403 | 105666 | 103632 | 101066 | 99032 | 96466 | 102350 | 97750 | 74 | 30400 | 500 | 71120 | 100 | 1 | 14711916 | 15815 | 68.73 | 8.57 | 12 | 1.17 | 1564.00 | 12540.00 | 158900 | 20231017 | -32.35 | 35200 | 20230119 | 205.40 | 112300 | -4.27 | 20240111 | 98500 | 9.14 | 20240110 | 158900 | -32.35 | 20231017 | 35200 | 205.40 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5697482 | N | N | 10 | N | 00 | N | |||
| 55 | 20240111 | 150214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 105500 | 3900 | 2 | 3.84 | 5463858500 | 52493 | 101.29 | 103000 | 108000 | 101000 | 132000 | 71200 | 101600 | 104087.37 | 38.73 | 0 | 3649 | 105666 | 103632 | 101066 | 99032 | 96466 | 102350 | 97750 | 74 | 30400 | 500 | 71120 | 100 | 1 | 14711916 | 15521 | 67.46 | 8.41 | 12 | 0.36 | 1564.00 | 12540.00 | 158900 | 20231017 | -33.61 | 35200 | 20230119 | 199.72 | 108000 | -2.31 | 20240111 | 98500 | 7.11 | 20240110 | 158900 | -33.61 | 20231017 | 35200 | 199.72 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5697482 | N | N | 21 | N | 00 | N | |||
| 56 | 20240111 | 140213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101700 | 100 | 2 | 0.10 | 2782617900 | 26970 | 52.04 | 103000 | 105700 | 101000 | 132000 | 71200 | 101600 | 103174.56 | 38.73 | 0 | 1743 | 105666 | 103632 | 101066 | 99032 | 96466 | 102350 | 97750 | 74 | 30400 | 500 | 71120 | 100 | 1 | 14711916 | 14962 | 65.03 | 8.11 | 12 | 0.18 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.00 | 35200 | 20230119 | 188.92 | 106500 | -4.51 | 20240105 | 98500 | 3.25 | 20240110 | 158900 | -36.00 | 20231017 | 35200 | 188.92 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5697482 | N | N | 21 | N | 00 | N | |||
| 57 | 20240111 | 130213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101900 | 300 | 2 | 0.30 | 2431839800 | 23522 | 45.39 | 103000 | 105700 | 101000 | 132000 | 71200 | 101600 | 103385.76 | 38.73 | 0 | 2763 | 105666 | 103632 | 101066 | 99032 | 96466 | 102350 | 97750 | 74 | 30400 | 500 | 71120 | 100 | 1 | 14711916 | 14991 | 65.15 | 8.13 | 12 | 0.16 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.87 | 35200 | 20230119 | 189.49 | 106500 | -4.32 | 20240105 | 98500 | 3.45 | 20240110 | 158900 | -35.87 | 20231017 | 35200 | 189.49 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5697482 | N | N | 21 | N | 00 | N | |||
| 58 | 20240111 | 120213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102600 | 1000 | 2 | 0.98 | 2149592200 | 20756 | 40.05 | 103000 | 105700 | 101200 | 132000 | 71200 | 101600 | 103564.86 | 38.73 | 0 | 2665 | 105666 | 103632 | 101066 | 99032 | 96466 | 102350 | 97750 | 74 | 30400 | 500 | 71120 | 100 | 1 | 14711916 | 15094 | 65.60 | 8.18 | 12 | 0.14 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.43 | 35200 | 20230119 | 191.48 | 106500 | -3.66 | 20240105 | 98500 | 4.16 | 20240110 | 158900 | -35.43 | 20231017 | 35200 | 191.48 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5697482 | N | N | 21 | N | 00 | N | |||
| 59 | 20240111 | 110213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103200 | 1600 | 2 | 1.57 | 1934773500 | 18666 | 36.02 | 103000 | 105700 | 101200 | 132000 | 71200 | 101600 | 103652.28 | 38.73 | 0 | 2774 | 105666 | 103632 | 101066 | 99032 | 96466 | 102350 | 97750 | 74 | 30400 | 500 | 71120 | 100 | 1 | 14711916 | 15183 | 65.98 | 8.23 | 12 | 0.13 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.05 | 35200 | 20230119 | 193.18 | 106500 | -3.10 | 20240105 | 98500 | 4.77 | 20240110 | 158900 | -35.05 | 20231017 | 35200 | 193.18 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5697482 | N | N | 21 | N | 00 | N | |||
| 60 | 20240111 | 100213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103200 | 1600 | 2 | 1.57 | 1411669200 | 13570 | 26.18 | 103000 | 105700 | 101200 | 132000 | 71200 | 101600 | 104028.68 | 38.73 | 0 | 2704 | 105666 | 103632 | 101066 | 99032 | 96466 | 102350 | 97750 | 74 | 30400 | 500 | 71120 | 100 | 1 | 14711916 | 15183 | 65.98 | 8.23 | 12 | 0.09 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.05 | 35200 | 20230119 | 193.18 | 106500 | -3.10 | 20240105 | 98500 | 4.77 | 20240110 | 158900 | -35.05 | 20231017 | 35200 | 193.18 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5697482 | N | N | 21 | N | 00 | N | |||
| 61 | 20240111 | 090213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103300 | 1700 | 2 | 1.67 | 222911500 | 2166 | 4.18 | 103000 | 103500 | 101200 | 132000 | 71200 | 101600 | 102913.90 | 38.73 | 0 | 693 | 105666 | 103632 | 101066 | 99032 | 96466 | 102350 | 97750 | 74 | 30400 | 500 | 71120 | 100 | 1 | 14711916 | 15197 | 66.05 | 8.24 | 12 | 0.01 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.99 | 35200 | 20230119 | 193.47 | 106500 | -3.00 | 20240105 | 98500 | 4.87 | 20240110 | 158900 | -34.99 | 20231017 | 35200 | 193.47 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5697482 | N | N | 21 | N | 00 | N | |||
| 62 | 20240110 | 160212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101600 | -500 | 5 | -0.49 | 5157612600 | 51431 | 225.28 | 102100 | 103100 | 98500 | 132700 | 71500 | 102100 | 100280.98 | 38.69 | -52 | 4086 | 105366 | 103732 | 102666 | 101032 | 99966 | 103200 | 100500 | 74 | 30600 | 500 | 71470 | 100 | 1 | 14711916 | 14947 | 64.96 | 8.10 | 12 | 0.35 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.06 | 35200 | 20230119 | 188.64 | 106500 | -4.60 | 20240105 | 98500 | 3.15 | 20240110 | 158900 | -36.06 | 20231017 | 35200 | 188.64 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5691476 | N | N | 21 | N | 00 | N | |||
| 63 | 20240110 | 150212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101500 | -600 | 5 | -0.59 | 5003117900 | 49908 | 218.61 | 102100 | 103100 | 98500 | 132700 | 71500 | 102100 | 100246.44 | 38.69 | -52 | 4416 | 105366 | 103732 | 102666 | 101032 | 99966 | 103200 | 100500 | 74 | 30600 | 500 | 71470 | 100 | 1 | 14711916 | 14933 | 64.90 | 8.09 | 12 | 0.34 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.12 | 35200 | 20230119 | 188.35 | 106500 | -4.69 | 20240105 | 98500 | 3.05 | 20240110 | 158900 | -36.12 | 20231017 | 35200 | 188.35 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5691476 | N | N | 50 | N | 00 | N | |||
| 64 | 20240110 | 140213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101000 | -1100 | 5 | -1.08 | 4553304000 | 45468 | 199.16 | 102100 | 103100 | 98500 | 132700 | 71500 | 102100 | 100142.62 | 38.69 | -52 | 5057 | 105366 | 103732 | 102666 | 101032 | 99966 | 103200 | 100500 | 74 | 30600 | 500 | 71470 | 100 | 1 | 14711916 | 14859 | 64.58 | 8.05 | 12 | 0.31 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.44 | 35200 | 20230119 | 186.93 | 106500 | -5.16 | 20240105 | 98500 | 2.54 | 20240110 | 158900 | -36.44 | 20231017 | 35200 | 186.93 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5691476 | N | N | 50 | N | 00 | N | |||
| 65 | 20240110 | 130213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100100 | -2000 | 5 | -1.96 | 3997227600 | 39941 | 174.95 | 102100 | 103100 | 98500 | 132700 | 71500 | 102100 | 100077.80 | 38.69 | -52 | 2682 | 105366 | 103732 | 102666 | 101032 | 99966 | 103200 | 100500 | 74 | 30600 | 500 | 71470 | 100 | 1 | 14711916 | 14727 | 64.00 | 7.98 | 12 | 0.27 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.00 | 35200 | 20230119 | 184.38 | 106500 | -6.01 | 20240105 | 98500 | 1.62 | 20240110 | 158900 | -37.00 | 20231017 | 35200 | 184.38 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5691476 | N | N | 50 | N | 00 | N | |||
| 66 | 20240110 | 120213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100000 | -2100 | 5 | -2.06 | 3474199900 | 34708 | 152.03 | 102100 | 103100 | 98500 | 132700 | 71500 | 102100 | 100097.38 | 38.69 | -52 | 3707 | 105366 | 103732 | 102666 | 101032 | 99966 | 103200 | 100500 | 74 | 30600 | 500 | 71470 | 100 | 1 | 14711916 | 14712 | 63.94 | 7.97 | 12 | 0.24 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.07 | 35200 | 20230119 | 184.09 | 106500 | -6.10 | 20240105 | 98500 | 1.52 | 20240110 | 158900 | -37.07 | 20231017 | 35200 | 184.09 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5691476 | N | N | 50 | N | 00 | N | |||
| 67 | 20240110 | 110213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100000 | -2100 | 5 | -2.06 | 3128015100 | 31251 | 136.89 | 102100 | 103100 | 98500 | 132700 | 71500 | 102100 | 100092.64 | 38.69 | -52 | 3352 | 105366 | 103732 | 102666 | 101032 | 99966 | 103200 | 100500 | 74 | 30600 | 500 | 71470 | 100 | 1 | 14711916 | 14712 | 63.94 | 7.97 | 12 | 0.21 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.07 | 35200 | 20230119 | 184.09 | 106500 | -6.10 | 20240105 | 98500 | 1.52 | 20240110 | 158900 | -37.07 | 20231017 | 35200 | 184.09 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5691476 | N | N | 50 | N | 00 | N | |||
| 68 | 20240110 | 100212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100100 | -2000 | 5 | -1.96 | 1217682800 | 12050 | 52.78 | 102100 | 103100 | 100000 | 132700 | 71500 | 102100 | 101051.64 | 38.69 | -52 | -357 | 105366 | 103732 | 102666 | 101032 | 99966 | 103200 | 100500 | 74 | 30600 | 500 | 71470 | 100 | 1 | 14711916 | 14727 | 64.00 | 7.98 | 12 | 0.08 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.00 | 35200 | 20230119 | 184.38 | 106500 | -6.01 | 20240105 | 98700 | 1.42 | 20240103 | 158900 | -37.00 | 20231017 | 35200 | 184.38 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5691476 | N | N | 50 | N | 00 | N | |||
| 69 | 20240110 | 090213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101300 | -800 | 5 | -0.78 | 50475100 | 496 | 2.17 | 102100 | 102100 | 101100 | 132700 | 71500 | 102100 | 101757.41 | 38.69 | -52 | -231 | 105366 | 103732 | 102666 | 101032 | 99966 | 103200 | 100500 | 74 | 30600 | 500 | 71470 | 100 | 1 | 14711916 | 14903 | 64.77 | 8.08 | 12 | 0.00 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.25 | 35200 | 20230119 | 187.78 | 106500 | -4.88 | 20240105 | 98700 | 2.63 | 20240103 | 158900 | -36.25 | 20231017 | 35200 | 187.78 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5691476 | N | N | 50 | N | 00 | N | |||
| 70 | 20240109 | 160212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102100 | -200 | 5 | -0.20 | 2338723200 | 22799 | 88.09 | 102500 | 104300 | 101600 | 132900 | 71700 | 102300 | 102580.42 | 38.68 | -130 | 794 | 105500 | 103900 | 103000 | 101400 | 100500 | 103450 | 100950 | 74 | 30600 | 500 | 71610 | 100 | 1 | 14711916 | 15021 | 65.28 | 8.14 | 12 | 0.15 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.75 | 35200 | 20230119 | 190.06 | 106500 | -4.13 | 20240105 | 98700 | 3.44 | 20240103 | 158900 | -35.75 | 20231017 | 35200 | 190.06 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5691019 | N | N | 50 | N | 00 | N | |||
| 71 | 20240109 | 150213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102000 | -300 | 5 | -0.29 | 2188503100 | 21327 | 82.40 | 102500 | 104300 | 101600 | 132900 | 71700 | 102300 | 102616.55 | 38.68 | -130 | 935 | 105500 | 103900 | 103000 | 101400 | 100500 | 103450 | 100950 | 74 | 30600 | 500 | 71610 | 100 | 1 | 14711916 | 15006 | 65.22 | 8.13 | 12 | 0.14 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.81 | 35200 | 20230119 | 189.77 | 106500 | -4.23 | 20240105 | 98700 | 3.34 | 20240103 | 158900 | -35.81 | 20231017 | 35200 | 189.77 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5691019 | N | N | 164 | N | 00 | N | |||
| 72 | 20240109 | 140212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102100 | -200 | 5 | -0.20 | 1880505800 | 18313 | 70.76 | 102500 | 104300 | 101600 | 132900 | 71700 | 102300 | 102686.93 | 38.68 | -130 | 1042 | 105500 | 103900 | 103000 | 101400 | 100500 | 103450 | 100950 | 74 | 30600 | 500 | 71610 | 100 | 1 | 14711916 | 15021 | 65.28 | 8.14 | 12 | 0.12 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.75 | 35200 | 20230119 | 190.06 | 106500 | -4.13 | 20240105 | 98700 | 3.44 | 20240103 | 158900 | -35.75 | 20231017 | 35200 | 190.06 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5691019 | N | N | 164 | N | 00 | N | |||
| 73 | 20240109 | 130212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101700 | -600 | 5 | -0.59 | 1663689300 | 16182 | 62.52 | 102500 | 104300 | 101700 | 132900 | 71700 | 102300 | 102811.10 | 38.68 | -130 | 1147 | 105500 | 103900 | 103000 | 101400 | 100500 | 103450 | 100950 | 74 | 30600 | 500 | 71610 | 100 | 1 | 14711916 | 14962 | 65.03 | 8.11 | 12 | 0.11 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.00 | 35200 | 20230119 | 188.92 | 106500 | -4.51 | 20240105 | 98700 | 3.04 | 20240103 | 158900 | -36.00 | 20231017 | 35200 | 188.92 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5691019 | N | N | 164 | N | 00 | N | |||
| 74 | 20240109 | 120213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102200 | -100 | 5 | -0.10 | 1356250100 | 13165 | 50.87 | 102500 | 104300 | 102200 | 132900 | 71700 | 102300 | 103019.38 | 38.68 | -130 | 1381 | 105500 | 103900 | 103000 | 101400 | 100500 | 103450 | 100950 | 74 | 30600 | 500 | 71610 | 100 | 1 | 14711916 | 15036 | 65.35 | 8.15 | 12 | 0.09 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.68 | 35200 | 20230119 | 190.34 | 106500 | -4.04 | 20240105 | 98700 | 3.55 | 20240103 | 158900 | -35.68 | 20231017 | 35200 | 190.34 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5691019 | N | N | 164 | N | 00 | N | |||
| 75 | 20240109 | 110212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102700 | 400 | 2 | 0.39 | 1089356400 | 10560 | 40.80 | 102500 | 104300 | 102300 | 132900 | 71700 | 102300 | 103158.75 | 38.68 | -130 | 2181 | 105500 | 103900 | 103000 | 101400 | 100500 | 103450 | 100950 | 74 | 30600 | 500 | 71610 | 100 | 1 | 14711916 | 15109 | 65.66 | 8.19 | 12 | 0.07 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.37 | 35200 | 20230119 | 191.76 | 106500 | -3.57 | 20240105 | 98700 | 4.05 | 20240103 | 158900 | -35.37 | 20231017 | 35200 | 191.76 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5691019 | N | N | 164 | N | 00 | N | |||
| 76 | 20240109 | 100212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103700 | 1400 | 2 | 1.37 | 705958100 | 6828 | 26.38 | 102500 | 104300 | 102500 | 132900 | 71700 | 102300 | 103391.64 | 38.68 | -130 | 1571 | 105500 | 103900 | 103000 | 101400 | 100500 | 103450 | 100950 | 74 | 30600 | 500 | 71610 | 100 | 1 | 14711916 | 15256 | 66.30 | 8.27 | 12 | 0.05 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.74 | 35200 | 20230119 | 194.60 | 106500 | -2.63 | 20240105 | 98700 | 5.07 | 20240103 | 158900 | -34.74 | 20231017 | 35200 | 194.60 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5691019 | N | N | 164 | N | 00 | N | |||
| 77 | 20240109 | 090212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103400 | 1100 | 2 | 1.08 | 54607900 | 532 | 2.06 | 102500 | 103400 | 102500 | 132900 | 71700 | 102300 | 102646.43 | 38.68 | -130 | 374 | 105500 | 103900 | 103000 | 101400 | 100500 | 103450 | 100950 | 74 | 30600 | 500 | 71610 | 100 | 1 | 14711916 | 15212 | 66.11 | 8.25 | 12 | 0.00 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.93 | 35200 | 20230119 | 193.75 | 106500 | -2.91 | 20240105 | 98700 | 4.76 | 20240103 | 158900 | -34.93 | 20231017 | 35200 | 193.75 | 20230119 | 0.90 | N | 006110 | 500 | 73 억 | 5691019 | N | N | 164 | N | 00 | N | |||
| 78 | 20240108 | 160212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102300 | -1700 | 5 | -1.63 | 2646030500 | 25626 | 45.94 | 103600 | 104600 | 102100 | 135200 | 72800 | 104000 | 103261.29 | 38.68 | 0 | -3537 | 110200 | 107100 | 103400 | 100300 | 96600 | 108650 | 101850 | 74 | 31200 | 500 | 72800 | 100 | 1 | 14711916 | 15050 | 65.41 | 8.16 | 12 | 0.17 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.62 | 35200 | 20230119 | 190.62 | 106500 | -3.94 | 20240105 | 98700 | 3.65 | 20240103 | 158900 | -35.62 | 20231017 | 35200 | 190.62 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5690516 | N | N | 164 | N | 00 | N | |||
| 79 | 20240108 | 150213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102700 | -1300 | 5 | -1.25 | 2410543500 | 23326 | 41.81 | 103600 | 104600 | 102100 | 135200 | 72800 | 104000 | 103341.49 | 38.68 | 0 | -2506 | 110200 | 107100 | 103400 | 100300 | 96600 | 108650 | 101850 | 74 | 31200 | 500 | 72800 | 100 | 1 | 14711916 | 15109 | 65.66 | 8.19 | 12 | 0.16 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.37 | 35200 | 20230119 | 191.76 | 106500 | -3.57 | 20240105 | 98700 | 4.05 | 20240103 | 158900 | -35.37 | 20231017 | 35200 | 191.76 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5690516 | N | N | 210 | N | 00 | N | |||
| 80 | 20240108 | 140212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102500 | -1500 | 5 | -1.44 | 2222768100 | 21495 | 38.53 | 103600 | 104600 | 102100 | 135200 | 72800 | 104000 | 103408.61 | 38.68 | 0 | -2411 | 110200 | 107100 | 103400 | 100300 | 96600 | 108650 | 101850 | 74 | 31200 | 500 | 72800 | 100 | 1 | 14711916 | 15080 | 65.54 | 8.17 | 12 | 0.15 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.49 | 35200 | 20230119 | 191.19 | 106500 | -3.76 | 20240105 | 98700 | 3.85 | 20240103 | 158900 | -35.49 | 20231017 | 35200 | 191.19 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5690516 | N | N | 210 | N | 00 | N | |||
| 81 | 20240108 | 130211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103300 | -700 | 5 | -0.67 | 1884333100 | 18200 | 32.62 | 103600 | 104600 | 102100 | 135200 | 72800 | 104000 | 103534.79 | 38.68 | 0 | -2142 | 110200 | 107100 | 103400 | 100300 | 96600 | 108650 | 101850 | 74 | 31200 | 500 | 72800 | 100 | 1 | 14711916 | 15197 | 66.05 | 8.24 | 12 | 0.12 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.99 | 35200 | 20230119 | 193.47 | 106500 | -3.00 | 20240105 | 98700 | 4.66 | 20240103 | 158900 | -34.99 | 20231017 | 35200 | 193.47 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5690516 | N | N | 210 | N | 00 | N | |||
| 82 | 20240108 | 120213 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103400 | -600 | 5 | -0.58 | 1632161700 | 15754 | 28.24 | 103600 | 104600 | 102100 | 135200 | 72800 | 104000 | 103603.00 | 38.68 | 0 | -1336 | 110200 | 107100 | 103400 | 100300 | 96600 | 108650 | 101850 | 74 | 31200 | 500 | 72800 | 100 | 1 | 14711916 | 15212 | 66.11 | 8.25 | 12 | 0.11 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.93 | 35200 | 20230119 | 193.75 | 106500 | -2.91 | 20240105 | 98700 | 4.76 | 20240103 | 158900 | -34.93 | 20231017 | 35200 | 193.75 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5690516 | N | N | 210 | N | 00 | N | |||
| 83 | 20240108 | 110212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103400 | -600 | 5 | -0.58 | 1363614900 | 13159 | 23.59 | 103600 | 104600 | 102100 | 135200 | 72800 | 104000 | 103626.03 | 38.68 | 0 | -618 | 110200 | 107100 | 103400 | 100300 | 96600 | 108650 | 101850 | 74 | 31200 | 500 | 72800 | 100 | 1 | 14711916 | 15212 | 66.11 | 8.25 | 12 | 0.09 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.93 | 35200 | 20230119 | 193.75 | 106500 | -2.91 | 20240105 | 98700 | 4.76 | 20240103 | 158900 | -34.93 | 20231017 | 35200 | 193.75 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5690516 | N | N | 210 | N | 00 | N | |||
| 84 | 20240108 | 100214 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 104000 | 0 | 3 | 0.00 | 843381100 | 8165 | 14.64 | 103600 | 104500 | 102100 | 135200 | 72800 | 104000 | 103292.24 | 38.68 | 0 | -53 | 110200 | 107100 | 103400 | 100300 | 96600 | 108650 | 101850 | 74 | 31200 | 500 | 72800 | 100 | 1 | 14711916 | 15300 | 66.50 | 8.29 | 12 | 0.06 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.55 | 35200 | 20230119 | 195.45 | 106500 | -2.35 | 20240105 | 98700 | 5.37 | 20240103 | 158900 | -34.55 | 20231017 | 35200 | 195.45 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5690516 | N | N | 210 | N | 00 | N | |||
| 85 | 20240108 | 090212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103200 | -800 | 5 | -0.77 | 73773300 | 714 | 1.28 | 103600 | 103800 | 102800 | 135200 | 72800 | 104000 | 103323.95 | 38.68 | 0 | 148 | 110200 | 107100 | 103400 | 100300 | 96600 | 108650 | 101850 | 74 | 31200 | 500 | 72800 | 100 | 1 | 14711916 | 15183 | 65.98 | 8.23 | 12 | 0.00 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.05 | 35200 | 20230119 | 193.18 | 106500 | -3.10 | 20240105 | 98700 | 4.56 | 20240103 | 158900 | -35.05 | 20231017 | 35200 | 193.18 | 20230119 | 0.89 | N | 006110 | 500 | 73 억 | 5690516 | N | N | 210 | N | 00 | N | |||
| 86 | 20240105 | 160212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 104000 | 3300 | 2 | 3.28 | 5748554100 | 55373 | 196.73 | 99900 | 106500 | 99700 | 130900 | 70500 | 100700 | 103815.04 | 38.72 | 30 | -6797 | 104300 | 102500 | 101500 | 99700 | 98700 | 102000 | 99200 | 74 | 30200 | 500 | 70490 | 100 | 1 | 14711916 | 15300 | 66.50 | 8.29 | 12 | 0.38 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.55 | 35200 | 20230119 | 195.45 | 106500 | -2.35 | 20240105 | 98700 | 5.37 | 20240103 | 158900 | -34.55 | 20231017 | 35200 | 195.45 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5695894 | N | N | 210 | N | 00 | N | |||
| 87 | 20240105 | 150212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103400 | 2700 | 2 | 2.68 | 5366603800 | 51696 | 183.67 | 99900 | 106500 | 99700 | 130900 | 70500 | 100700 | 103810.81 | 38.72 | 30 | -6109 | 104300 | 102500 | 101500 | 99700 | 98700 | 102000 | 99200 | 74 | 30200 | 500 | 70490 | 100 | 1 | 14711916 | 15212 | 66.11 | 8.25 | 12 | 0.35 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.93 | 35200 | 20230119 | 193.75 | 106500 | -2.91 | 20240105 | 98700 | 4.76 | 20240103 | 158900 | -34.93 | 20231017 | 35200 | 193.75 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5695894 | N | N | 232 | N | 00 | N | |||
| 88 | 20240105 | 140212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103700 | 3000 | 2 | 2.98 | 4975614400 | 47904 | 170.20 | 99900 | 106500 | 99700 | 130900 | 70500 | 100700 | 103866.37 | 38.72 | 30 | -5650 | 104300 | 102500 | 101500 | 99700 | 98700 | 102000 | 99200 | 74 | 30200 | 500 | 70490 | 100 | 1 | 14711916 | 15256 | 66.30 | 8.27 | 12 | 0.33 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.74 | 35200 | 20230119 | 194.60 | 106500 | -2.63 | 20240105 | 98700 | 5.07 | 20240103 | 158900 | -34.74 | 20231017 | 35200 | 194.60 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5695894 | N | N | 232 | N | 00 | N | |||
| 89 | 20240105 | 130212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103900 | 3200 | 2 | 3.18 | 4437522100 | 42698 | 151.70 | 99900 | 106500 | 99700 | 130900 | 70500 | 100700 | 103928.10 | 38.72 | 30 | -3766 | 104300 | 102500 | 101500 | 99700 | 98700 | 102000 | 99200 | 74 | 30200 | 500 | 70490 | 100 | 1 | 14711916 | 15286 | 66.43 | 8.29 | 12 | 0.29 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.61 | 35200 | 20230119 | 195.17 | 106500 | -2.44 | 20240105 | 98700 | 5.27 | 20240103 | 158900 | -34.61 | 20231017 | 35200 | 195.17 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5695894 | N | N | 232 | N | 00 | N | |||
| 90 | 20240105 | 120212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 104100 | 3400 | 2 | 3.38 | 4073547200 | 39203 | 139.28 | 99900 | 106500 | 99700 | 130900 | 70500 | 100700 | 103909.07 | 38.72 | 30 | -2620 | 104300 | 102500 | 101500 | 99700 | 98700 | 102000 | 99200 | 74 | 30200 | 500 | 70490 | 100 | 1 | 14711916 | 15315 | 66.56 | 8.30 | 12 | 0.27 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.49 | 35200 | 20230119 | 195.74 | 106500 | -2.25 | 20240105 | 98700 | 5.47 | 20240103 | 158900 | -34.49 | 20231017 | 35200 | 195.74 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5695894 | N | N | 232 | N | 00 | N | |||
| 91 | 20240105 | 110211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 104400 | 3700 | 2 | 3.67 | 3674182600 | 35361 | 125.63 | 99900 | 106500 | 99700 | 130900 | 70500 | 100700 | 103904.94 | 38.72 | 30 | -2454 | 104300 | 102500 | 101500 | 99700 | 98700 | 102000 | 99200 | 74 | 30200 | 500 | 70490 | 100 | 1 | 14711916 | 15359 | 66.75 | 8.33 | 12 | 0.24 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.30 | 35200 | 20230119 | 196.59 | 106500 | -1.97 | 20240105 | 98700 | 5.78 | 20240103 | 158900 | -34.30 | 20231017 | 35200 | 196.59 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5695894 | N | N | 232 | N | 00 | N | |||
| 92 | 20240105 | 100212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102100 | 1400 | 2 | 1.39 | 757910400 | 7513 | 26.69 | 99900 | 102200 | 99700 | 130900 | 70500 | 100700 | 100879.86 | 38.72 | 30 | 340 | 104300 | 102500 | 101500 | 99700 | 98700 | 102000 | 99200 | 74 | 30200 | 500 | 70490 | 100 | 1 | 14711916 | 15021 | 65.28 | 8.14 | 12 | 0.05 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.75 | 35200 | 20230119 | 190.06 | 106400 | -4.04 | 20240102 | 98700 | 3.44 | 20240103 | 158900 | -35.75 | 20231017 | 35200 | 190.06 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5695894 | N | N | 232 | N | 00 | N | |||
| 93 | 20240105 | 090212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100300 | -400 | 5 | -0.40 | 66362200 | 664 | 2.36 | 99900 | 100700 | 99800 | 130900 | 70500 | 100700 | 99943.07 | 38.72 | 30 | -161 | 104300 | 102500 | 101500 | 99700 | 98700 | 102000 | 99200 | 74 | 30200 | 500 | 70490 | 100 | 1 | 14711916 | 14756 | 64.13 | 8.00 | 12 | 0.00 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.88 | 35200 | 20230119 | 184.94 | 106400 | -5.73 | 20240102 | 98700 | 1.62 | 20240103 | 158900 | -36.88 | 20231017 | 35200 | 184.94 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5695894 | N | N | 232 | N | 00 | N | |||
| 94 | 20240104 | 160211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100700 | -2700 | 5 | -2.61 | 2791547300 | 27575 | 31.41 | 103000 | 103300 | 100500 | 134400 | 72400 | 103400 | 101235.97 | 38.71 | 0 | -4188 | 108800 | 106100 | 102400 | 99700 | 96000 | 107450 | 101050 | 74 | 31000 | 500 | 72380 | 100 | 1 | 14711916 | 14815 | 64.39 | 8.03 | 12 | 0.19 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.63 | 35200 | 20230119 | 186.08 | 106400 | -5.36 | 20240102 | 98700 | 2.03 | 20240103 | 158900 | -36.63 | 20231017 | 35200 | 186.08 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5694859 | N | N | 232 | N | 00 | N | |||
| 95 | 20240104 | 150212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100800 | -2600 | 5 | -2.51 | 2537787200 | 25057 | 28.54 | 103000 | 103300 | 100500 | 134400 | 72400 | 103400 | 101279.72 | 38.71 | 0 | -3615 | 108800 | 106100 | 102400 | 99700 | 96000 | 107450 | 101050 | 74 | 31000 | 500 | 72380 | 100 | 1 | 14711916 | 14830 | 64.45 | 8.04 | 12 | 0.17 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.56 | 35200 | 20230119 | 186.36 | 106400 | -5.26 | 20240102 | 98700 | 2.13 | 20240103 | 158900 | -36.56 | 20231017 | 35200 | 186.36 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5694859 | N | N | 324 | N | 00 | N | |||
| 96 | 20240104 | 140211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100900 | -2500 | 5 | -2.42 | 2194823800 | 21656 | 24.67 | 103000 | 103300 | 100500 | 134400 | 72400 | 103400 | 101348.51 | 38.71 | 0 | -3979 | 108800 | 106100 | 102400 | 99700 | 96000 | 107450 | 101050 | 74 | 31000 | 500 | 72380 | 100 | 1 | 14711916 | 14844 | 64.51 | 8.05 | 12 | 0.15 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.50 | 35200 | 20230119 | 186.65 | 106400 | -5.17 | 20240102 | 98700 | 2.23 | 20240103 | 158900 | -36.50 | 20231017 | 35200 | 186.65 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5694859 | N | N | 324 | N | 00 | N | |||
| 97 | 20240104 | 130211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100700 | -2700 | 5 | -2.61 | 1960111100 | 19331 | 22.02 | 103000 | 103300 | 100500 | 134400 | 72400 | 103400 | 101396.26 | 38.71 | 0 | -4090 | 108800 | 106100 | 102400 | 99700 | 96000 | 107450 | 101050 | 74 | 31000 | 500 | 72380 | 100 | 1 | 14711916 | 14815 | 64.39 | 8.03 | 12 | 0.13 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.63 | 35200 | 20230119 | 186.08 | 106400 | -5.36 | 20240102 | 98700 | 2.03 | 20240103 | 158900 | -36.63 | 20231017 | 35200 | 186.08 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5694859 | N | N | 324 | N | 00 | N | |||
| 98 | 20240104 | 120211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101000 | -2400 | 5 | -2.32 | 1686939000 | 16625 | 18.94 | 103000 | 103300 | 100500 | 134400 | 72400 | 103400 | 101468.85 | 38.71 | 0 | -3345 | 108800 | 106100 | 102400 | 99700 | 96000 | 107450 | 101050 | 74 | 31000 | 500 | 72380 | 100 | 1 | 14711916 | 14859 | 64.58 | 8.05 | 12 | 0.11 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.44 | 35200 | 20230119 | 186.93 | 106400 | -5.08 | 20240102 | 98700 | 2.33 | 20240103 | 158900 | -36.44 | 20231017 | 35200 | 186.93 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5694859 | N | N | 324 | N | 00 | N | |||
| 99 | 20240104 | 110210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100900 | -2500 | 5 | -2.42 | 1399999300 | 13776 | 15.69 | 103000 | 103300 | 100700 | 134400 | 72400 | 103400 | 101624.68 | 38.71 | 0 | -2827 | 108800 | 106100 | 102400 | 99700 | 96000 | 107450 | 101050 | 74 | 31000 | 500 | 72380 | 100 | 1 | 14711916 | 14844 | 64.51 | 8.05 | 12 | 0.09 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.50 | 35200 | 20230119 | 186.65 | 106400 | -5.17 | 20240102 | 98700 | 2.23 | 20240103 | 158900 | -36.50 | 20231017 | 35200 | 186.65 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5694859 | N | N | 324 | N | 00 | N | |||
| 100 | 20240104 | 100211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101900 | -1500 | 5 | -1.45 | 763574600 | 7490 | 8.53 | 103000 | 103300 | 101000 | 134400 | 72400 | 103400 | 101943.93 | 38.71 | 0 | 232 | 108800 | 106100 | 102400 | 99700 | 96000 | 107450 | 101050 | 74 | 31000 | 500 | 72380 | 100 | 1 | 14711916 | 14991 | 65.15 | 8.13 | 12 | 0.05 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.87 | 35200 | 20230119 | 189.49 | 106400 | -4.23 | 20240102 | 98700 | 3.24 | 20240103 | 158900 | -35.87 | 20231017 | 35200 | 189.49 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5694859 | N | N | 324 | N | 00 | N | |||
| 101 | 20240104 | 090212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 101300 | -2100 | 5 | -2.03 | 63377300 | 619 | 0.71 | 103000 | 103300 | 101000 | 134400 | 72400 | 103400 | 102369.95 | 38.71 | 0 | -241 | 108800 | 106100 | 102400 | 99700 | 96000 | 107450 | 101050 | 74 | 31000 | 500 | 72380 | 100 | 1 | 14711916 | 14903 | 64.77 | 8.08 | 12 | 0.00 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.25 | 35200 | 20230119 | 187.78 | 106400 | -4.79 | 20240102 | 98700 | 2.63 | 20240103 | 158900 | -36.25 | 20231017 | 35200 | 187.78 | 20230119 | 0.92 | N | 006110 | 500 | 73 억 | 5694859 | N | N | 324 | N | 00 | N | |||
| 102 | 20240103 | 160211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103400 | 500 | 2 | 0.49 | 8809070100 | 87478 | 174.37 | 102100 | 105100 | 98700 | 133700 | 72100 | 102900 | 100695.46 | 38.66 | 0 | -2600 | 107966 | 105432 | 103866 | 101332 | 99766 | 104650 | 100550 | 74 | 30800 | 500 | 72030 | 100 | 1 | 14711916 | 15212 | 66.11 | 8.25 | 12 | 0.59 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.93 | 35200 | 20230119 | 193.75 | 106400 | -2.82 | 20240102 | 98700 | 4.76 | 20240103 | 158900 | -34.93 | 20231017 | 35200 | 193.75 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5688130 | N | N | 324 | N | 00 | N | |||
| 103 | 20240103 | 150210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103400 | 500 | 2 | 0.49 | 8343578400 | 82974 | 165.40 | 102100 | 105100 | 98700 | 133700 | 72100 | 102900 | 100556.54 | 38.66 | 0 | -1027 | 107966 | 105432 | 103866 | 101332 | 99766 | 104650 | 100550 | 74 | 30800 | 500 | 72030 | 100 | 1 | 14711916 | 15212 | 66.11 | 8.25 | 12 | 0.56 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.93 | 35200 | 20230119 | 193.75 | 106400 | -2.82 | 20240102 | 98700 | 4.76 | 20240103 | 158900 | -34.93 | 20231017 | 35200 | 193.75 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5688130 | N | N | 213 | N | 00 | N | |||
| 104 | 20240103 | 140208 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102300 | -600 | 5 | -0.58 | 7106970000 | 71021 | 141.57 | 102100 | 102700 | 98700 | 133700 | 72100 | 102900 | 100068.57 | 38.66 | 0 | -301 | 107966 | 105432 | 103866 | 101332 | 99766 | 104650 | 100550 | 74 | 30800 | 500 | 72030 | 100 | 1 | 14711916 | 15050 | 65.41 | 8.16 | 12 | 0.48 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.62 | 35200 | 20230119 | 190.62 | 106400 | -3.85 | 20240102 | 98700 | 3.65 | 20240103 | 158900 | -35.62 | 20231017 | 35200 | 190.62 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5688130 | N | N | 213 | N | 00 | N | |||
| 105 | 20240103 | 130210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100700 | -2200 | 5 | -2.14 | 5990214600 | 60062 | 119.72 | 102100 | 102200 | 98700 | 133700 | 72100 | 102900 | 99733.85 | 38.66 | 0 | 1422 | 107966 | 105432 | 103866 | 101332 | 99766 | 104650 | 100550 | 74 | 30800 | 500 | 72030 | 100 | 1 | 14711916 | 14815 | 64.39 | 8.03 | 12 | 0.41 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.63 | 35200 | 20230119 | 186.08 | 106400 | -5.36 | 20240102 | 98700 | 2.03 | 20240103 | 158900 | -36.63 | 20231017 | 35200 | 186.08 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5688130 | N | N | 213 | N | 00 | N | |||
| 106 | 20240103 | 120212 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100100 | -2800 | 5 | -2.72 | 5529129400 | 55467 | 110.56 | 102100 | 102200 | 98700 | 133700 | 72100 | 102900 | 99683.22 | 38.66 | 0 | 1247 | 107966 | 105432 | 103866 | 101332 | 99766 | 104650 | 100550 | 74 | 30800 | 500 | 72030 | 100 | 1 | 14711916 | 14727 | 64.00 | 7.98 | 12 | 0.38 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.00 | 35200 | 20230119 | 184.38 | 106400 | -5.92 | 20240102 | 98700 | 1.42 | 20240103 | 158900 | -37.00 | 20231017 | 35200 | 184.38 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5688130 | N | N | 213 | N | 00 | N | |||
| 107 | 20240103 | 110211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 99700 | -3200 | 5 | -3.11 | 4714386300 | 47318 | 94.32 | 102100 | 102200 | 98700 | 133700 | 72100 | 102900 | 99631.99 | 38.66 | 0 | 290 | 107966 | 105432 | 103866 | 101332 | 99766 | 104650 | 100550 | 74 | 30800 | 500 | 72030 | 100 | 1 | 14711916 | 14668 | 63.75 | 7.95 | 12 | 0.32 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.26 | 35200 | 20230119 | 183.24 | 106400 | -6.30 | 20240102 | 98700 | 1.01 | 20240103 | 158900 | -37.26 | 20231017 | 35200 | 183.24 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5688130 | N | N | 213 | N | 00 | N | |||
| 108 | 20240103 | 100210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 99600 | -3300 | 5 | -3.21 | 3086953900 | 30901 | 61.60 | 102100 | 102200 | 99400 | 133700 | 72100 | 102900 | 99898.19 | 38.66 | 0 | 419 | 107966 | 105432 | 103866 | 101332 | 99766 | 104650 | 100550 | 74 | 30800 | 500 | 72030 | 100 | 1 | 14711916 | 14653 | 63.68 | 7.94 | 12 | 0.21 | 1564.00 | 12540.00 | 158900 | 20231017 | -37.32 | 35200 | 20230119 | 182.95 | 106400 | -6.39 | 20240102 | 99400 | 0.20 | 20240103 | 158900 | -37.32 | 20231017 | 35200 | 182.95 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5688130 | N | N | 213 | N | 00 | N | |||
| 109 | 20240103 | 090211 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 100600 | -2300 | 5 | -2.24 | 108427500 | 1067 | 2.13 | 102100 | 102200 | 100600 | 133700 | 72100 | 102900 | 101619.03 | 38.66 | 0 | -407 | 107966 | 105432 | 103866 | 101332 | 99766 | 104650 | 100550 | 74 | 30800 | 500 | 72030 | 100 | 1 | 14711916 | 14800 | 64.32 | 8.02 | 12 | 0.01 | 1564.00 | 12540.00 | 158900 | 20231017 | -36.69 | 35200 | 20230119 | 185.80 | 106400 | -5.45 | 20240102 | 100600 | 0.00 | 20240103 | 158900 | -36.69 | 20231017 | 35200 | 185.80 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5688130 | N | N | 213 | N | 00 | N | |||
| 110 | 20240102 | 160210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102900 | -3500 | 5 | -3.29 | 5139864500 | 49824 | 127.54 | 106400 | 106400 | 102300 | 138300 | 74500 | 106400 | 103160.08 | 38.67 | 0 | 1089 | 110533 | 108466 | 106933 | 104866 | 103333 | 107700 | 104100 | 74 | 31900 | 500 | 74480 | 100 | 1 | 14711916 | 15139 | 65.79 | 8.21 | 12 | 0.34 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.24 | 35200 | 20230119 | 192.33 | 106400 | -3.29 | 20240102 | 102300 | 0.59 | 20240102 | 158900 | -35.24 | 20231017 | 35200 | 192.33 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5689179 | N | N | 213 | N | 00 | N | |||
| 111 | 20240102 | 150210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103300 | -3100 | 5 | -2.91 | 4716179500 | 45718 | 117.03 | 106400 | 106400 | 102300 | 138300 | 74500 | 106400 | 103157.48 | 38.67 | 0 | 1794 | 110533 | 108466 | 106933 | 104866 | 103333 | 107700 | 104100 | 74 | 31900 | 500 | 74480 | 100 | 1 | 14711916 | 15197 | 66.05 | 8.24 | 12 | 0.31 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.99 | 35200 | 20230119 | 193.47 | 106400 | -2.91 | 20240102 | 102300 | 0.98 | 20240102 | 158900 | -34.99 | 20231017 | 35200 | 193.47 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5689179 | N | N | 119 | N | 00 | N | |||
| 112 | 20240102 | 140210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102500 | -3900 | 5 | -3.67 | 4032338800 | 39081 | 100.04 | 106400 | 106400 | 102300 | 138300 | 74500 | 106400 | 103178.35 | 38.67 | 0 | -315 | 110533 | 108466 | 106933 | 104866 | 103333 | 107700 | 104100 | 74 | 31900 | 500 | 74480 | 100 | 1 | 14711916 | 15080 | 65.54 | 8.17 | 12 | 0.27 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.49 | 35200 | 20230119 | 191.19 | 106400 | -3.67 | 20240102 | 102300 | 0.20 | 20240102 | 158900 | -35.49 | 20231017 | 35200 | 191.19 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5689179 | N | N | 119 | N | 00 | N | |||
| 113 | 20240102 | 130210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102800 | -3600 | 5 | -3.38 | 3403435400 | 32947 | 84.34 | 106400 | 106400 | 102300 | 138300 | 74500 | 106400 | 103299.56 | 38.67 | 0 | -713 | 110533 | 108466 | 106933 | 104866 | 103333 | 107700 | 104100 | 74 | 31900 | 500 | 74480 | 100 | 1 | 14711916 | 15124 | 65.73 | 8.20 | 12 | 0.22 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.31 | 35200 | 20230119 | 192.05 | 106400 | -3.38 | 20240102 | 102300 | 0.49 | 20240102 | 158900 | -35.31 | 20231017 | 35200 | 192.05 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5689179 | N | N | 119 | N | 00 | N | |||
| 114 | 20240102 | 120210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 102600 | -3800 | 5 | -3.57 | 2848765500 | 27544 | 70.51 | 106400 | 106400 | 102500 | 138300 | 74500 | 106400 | 103425.13 | 38.67 | 0 | 1373 | 110533 | 108466 | 106933 | 104866 | 103333 | 107700 | 104100 | 74 | 31900 | 500 | 74480 | 100 | 1 | 14711916 | 15094 | 65.60 | 8.18 | 12 | 0.19 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.43 | 35200 | 20230119 | 191.48 | 106400 | -3.57 | 20240102 | 102500 | 0.10 | 20240102 | 158900 | -35.43 | 20231017 | 35200 | 191.48 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5689179 | N | N | 119 | N | 00 | N | |||
| 115 | 20240102 | 110210 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 103100 | -3300 | 5 | -3.10 | 1887061100 | 18185 | 46.55 | 106400 | 106400 | 102800 | 138300 | 74500 | 106400 | 103769.04 | 38.67 | 0 | 663 | 110533 | 108466 | 106933 | 104866 | 103333 | 107700 | 104100 | 74 | 31900 | 500 | 74480 | 100 | 1 | 14711916 | 15168 | 65.92 | 8.22 | 12 | 0.12 | 1564.00 | 12540.00 | 158900 | 20231017 | -35.12 | 35200 | 20230119 | 192.90 | 106400 | -3.10 | 20240102 | 102800 | 0.29 | 20240102 | 158900 | -35.12 | 20231017 | 35200 | 192.90 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5689179 | N | N | 119 | N | 00 | N | |||
| 116 | 20240102 | 100208 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 104200 | -2200 | 5 | -2.07 | 149141600 | 1410 | 3.61 | 106400 | 106400 | 103800 | 138300 | 74500 | 106400 | 105770.61 | 38.67 | 0 | -706 | 110533 | 108466 | 106933 | 104866 | 103333 | 107700 | 104100 | 74 | 31900 | 500 | 74480 | 100 | 1 | 14711916 | 15330 | 66.62 | 8.31 | 12 | 0.01 | 1564.00 | 12540.00 | 158900 | 20231017 | -34.42 | 35200 | 20230119 | 196.02 | 106400 | -2.07 | 20240102 | 103800 | 0.39 | 20240102 | 158900 | -34.42 | 20231017 | 35200 | 196.02 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5689179 | N | N | 119 | N | 00 | N | |||
| 117 | 20240102 | 090206 | 57 | 100.00 | KOSPI200 | 철강.금속 | N | N | N | N | N | 106400 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 138300 | 74500 | 106400 | 0.00 | 38.67 | 0 | 0 | 110533 | 108466 | 106933 | 104866 | 103333 | 107700 | 104100 | 74 | 31900 | 500 | 74480 | 100 | 1 | 14711916 | 15653 | 68.03 | 8.48 | 12 | 0.00 | 1564.00 | 12540.00 | 158900 | 20231017 | -33.04 | 35200 | 20230119 | 202.27 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 158900 | -33.04 | 20231017 | 35200 | 202.27 | 20230119 | 0.93 | N | 006110 | 500 | 73 억 | 5689179 | N | N | 119 | N | 00 | N |