KissMeData/002240/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231130	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	-70	5	-0.36	207932890	10807	33.42	19280	19320	19160	25050	13490	19270	19240.57	8.00	1042	19723	19496	19233	19006	18743	19610	19120	250	5780	1000	11940	10	1	25000000	4800	5.92	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.29	17730	20230726	8.29	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17730	8.29	20230726	0.57	N	002240	1000	250 억	2000233	N	N	0	N	N
3	20231130	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19220	-50	5	-0.26	180309660	9369	28.97	19280	19320	19160	25050	13490	19270	19245.35	8.00	998	19723	19496	19233	19006	18743	19610	19120	250	5780	1000	11940	10	1	25000000	4805	5.93	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.24	17730	20230726	8.40	35750	-46.24	20230803	17730	8.40	20230726	35750	-46.24	20230803	17730	8.40	20230726	0.57	N	002240	1000	250 억	2000233	N	N	0	N	N
4	20231130	140133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19250	-20	5	-0.10	116062750	6031	18.65	19280	19320	19160	25050	13490	19270	19244.36	8.00	450	19723	19496	19233	19006	18743	19610	19120	250	5780	1000	11940	10	1	25000000	4813	5.94	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.15	17730	20230726	8.57	35750	-46.15	20230803	17730	8.57	20230726	35750	-46.15	20230803	17730	8.57	20230726	0.57	N	002240	1000	250 억	2000233	N	N	0	N	N
5	20231130	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19230	-40	5	-0.21	114868790	5969	18.46	19280	19320	19160	25050	13490	19270	19244.23	8.00	452	19723	19496	19233	19006	18743	19610	19120	250	5780	1000	11940	10	1	25000000	4808	5.93	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.21	17730	20230726	8.46	35750	-46.21	20230803	17730	8.46	20230726	35750	-46.21	20230803	17730	8.46	20230726	0.57	N	002240	1000	250 억	2000233	N	N	0	N	N
6	20231130	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19240	-30	5	-0.16	71866500	3733	11.54	19280	19320	19160	25050	13490	19270	19251.67	8.00	245	19723	19496	19233	19006	18743	19610	19120	250	5780	1000	11940	10	1	25000000	4810	5.94	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.18	17730	20230726	8.52	35750	-46.18	20230803	17730	8.52	20230726	35750	-46.18	20230803	17730	8.52	20230726	0.57	N	002240	1000	250 억	2000233	N	N	0	N	N
7	20231130	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19230	-40	5	-0.21	51720070	2688	8.31	19280	19280	19160	25050	13490	19270	19241.10	8.00	-435	19723	19496	19233	19006	18743	19610	19120	250	5780	1000	11940	10	1	25000000	4808	5.93	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.21	17730	20230726	8.46	35750	-46.21	20230803	17730	8.46	20230726	35750	-46.21	20230803	17730	8.46	20230726	0.57	N	002240	1000	250 억	2000233	N	N	0	N	N
8	20231130	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19220	-50	5	-0.26	30808580	1601	4.95	19280	19280	19160	25050	13490	19270	19243.34	8.00	-477	19723	19496	19233	19006	18743	19610	19120	250	5780	1000	11940	10	1	25000000	4805	5.93	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.24	17730	20230726	8.40	35750	-46.24	20230803	17730	8.40	20230726	35750	-46.24	20230803	17730	8.40	20230726	0.57	N	002240	1000	250 억	2000233	N	N	0	N	N
9	20231130	090133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19270	0	3	0.00	0	0	0.00	0	0	0	25050	13490	19270	0.00	8.00	0	19723	19496	19233	19006	18743	19610	19120	250	5780	1000	11940	10	1	25000000	4818	5.95	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.10	17730	20230726	8.69	35750	-46.10	20230803	17730	8.69	20230726	35750	-46.10	20230803	17730	8.69	20230726	0.57	N	002240	1000	250 억	2000233	N	N	0	N	N
10	20231129	160132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19270	-70	5	-0.36	621306470	32335	343.33	19260	19460	18970	25100	13540	19340	19214.67	8.04	-6885	19446	19392	19296	19242	19146	19345	19195	250	5760	1000	11990	10	1	25000000	4818	5.95	0.30	12	0.13	3241.00	64009.00	35750	20230803	-46.10	17730	20230726	8.69	35750	-46.10	20230803	17730	8.69	20230726	35750	-46.10	20230803	17730	8.69	20230726	0.58	N	002240	1000	250 억	2008912	N	N	0	N	N
11	20231129	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19170	-170	5	-0.88	606564920	31567	335.18	19260	19460	18970	25100	13540	19340	19215.16	8.04	-6705	19446	19392	19296	19242	19146	19345	19195	250	5760	1000	11990	10	1	25000000	4793	5.91	0.30	12	0.13	3241.00	64009.00	35750	20230803	-46.38	17730	20230726	8.12	35750	-46.38	20230803	17730	8.12	20230726	35750	-46.38	20230803	17730	8.12	20230726	0.58	N	002240	1000	250 억	2008912	N	N	0	N	N
12	20231129	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	-140	5	-0.72	555651690	28913	307.00	19260	19460	18970	25100	13540	19340	19218.06	8.04	-5396	19446	19392	19296	19242	19146	19345	19195	250	5760	1000	11990	10	1	25000000	4800	5.92	0.30	12	0.12	3241.00	64009.00	35750	20230803	-46.29	17730	20230726	8.29	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17730	8.29	20230726	0.58	N	002240	1000	250 억	2008912	N	N	0	N	N
13	20231129	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19240	-100	5	-0.52	542649990	28236	299.81	19260	19460	18970	25100	13540	19340	19218.37	8.04	-5143	19446	19392	19296	19242	19146	19345	19195	250	5760	1000	11990	10	1	25000000	4810	5.94	0.30	12	0.11	3241.00	64009.00	35750	20230803	-46.18	17730	20230726	8.52	35750	-46.18	20230803	17730	8.52	20230726	35750	-46.18	20230803	17730	8.52	20230726	0.58	N	002240	1000	250 억	2008912	N	N	0	N	N
14	20231129	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19290	-50	5	-0.26	529298020	27542	292.44	19260	19460	18970	25100	13540	19340	19217.85	8.04	-5167	19446	19392	19296	19242	19146	19345	19195	250	5760	1000	11990	10	1	25000000	4823	5.95	0.30	12	0.11	3241.00	64009.00	35750	20230803	-46.04	17730	20230726	8.80	35750	-46.04	20230803	17730	8.80	20230726	35750	-46.04	20230803	17730	8.80	20230726	0.58	N	002240	1000	250 억	2008912	N	N	0	N	N
15	20231129	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19220	-120	5	-0.62	357980080	18665	198.18	19260	19350	18970	25100	13540	19340	19179.22	8.04	-3438	19446	19392	19296	19242	19146	19345	19195	250	5760	1000	11990	10	1	25000000	4805	5.93	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.24	17730	20230726	8.40	35750	-46.24	20230803	17730	8.40	20230726	35750	-46.24	20230803	17730	8.40	20230726	0.58	N	002240	1000	250 억	2008912	N	N	0	N	N
16	20231129	100132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19010	-330	5	-1.71	268624400	14016	148.82	19260	19350	18970	25100	13540	19340	19165.55	8.04	-1894	19446	19392	19296	19242	19146	19345	19195	250	5760	1000	11990	10	1	25000000	4753	5.87	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.83	17730	20230726	7.22	35750	-46.83	20230803	17730	7.22	20230726	35750	-46.83	20230803	17730	7.22	20230726	0.58	N	002240	1000	250 억	2008912	N	N	0	N	N
17	20231129	090132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19260	-80	5	-0.41	10318700	536	5.69	19260	19260	19250	25100	13540	19340	19251.31	8.04	301	19446	19392	19296	19242	19146	19345	19195	250	5760	1000	11990	10	1	25000000	4815	5.94	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.13	17730	20230726	8.63	35750	-46.13	20230803	17730	8.63	20230726	35750	-46.13	20230803	17730	8.63	20230726	0.58	N	002240	1000	250 억	2008912	N	N	0	N	N
18	20231128	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19340	-10	5	-0.05	180784840	9373	81.10	19350	19350	19200	25150	13550	19350	19287.80	8.04	-1564	19516	19432	19366	19282	19216	19475	19325	250	5800	1000	11990	10	1	25000000	4835	5.97	0.30	12	0.04	3241.00	64009.00	35750	20230803	-45.90	17730	20230726	9.08	35750	-45.90	20230803	17730	9.08	20230726	35750	-45.90	20230803	17730	9.08	20230726	0.58	N	002240	1000	250 억	2010560	N	N	0	N	N
19	20231128	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19290	-60	5	-0.31	167540890	8687	75.17	19350	19350	19200	25150	13550	19350	19286.39	8.04	-1261	19516	19432	19366	19282	19216	19475	19325	250	5800	1000	11990	10	1	25000000	4823	5.95	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.04	17730	20230726	8.80	35750	-46.04	20230803	17730	8.80	20230726	35750	-46.04	20230803	17730	8.80	20230726	0.58	N	002240	1000	250 억	2010560	N	N	0	N	N
20	20231128	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19270	-80	5	-0.41	158884580	8238	71.28	19350	19350	19200	25150	13550	19350	19286.79	8.04	-1061	19516	19432	19366	19282	19216	19475	19325	250	5800	1000	11990	10	1	25000000	4818	5.95	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.10	17730	20230726	8.69	35750	-46.10	20230803	17730	8.69	20230726	35750	-46.10	20230803	17730	8.69	20230726	0.58	N	002240	1000	250 억	2010560	N	N	0	N	N
21	20231128	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19320	-30	5	-0.16	125594200	6513	56.36	19350	19350	19200	25150	13550	19350	19283.62	8.04	44	19516	19432	19366	19282	19216	19475	19325	250	5800	1000	11990	10	1	25000000	4830	5.96	0.30	12	0.03	3241.00	64009.00	35750	20230803	-45.96	17730	20230726	8.97	35750	-45.96	20230803	17730	8.97	20230726	35750	-45.96	20230803	17730	8.97	20230726	0.58	N	002240	1000	250 억	2010560	N	N	0	N	N
22	20231128	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19270	-80	5	-0.41	105641830	5479	47.41	19350	19350	19200	25150	13550	19350	19281.22	8.04	11	19516	19432	19366	19282	19216	19475	19325	250	5800	1000	11990	10	1	25000000	4818	5.95	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.10	17730	20230726	8.69	35750	-46.10	20230803	17730	8.69	20230726	35750	-46.10	20230803	17730	8.69	20230726	0.58	N	002240	1000	250 억	2010560	N	N	0	N	N
23	20231128	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19260	-90	5	-0.47	82745220	4291	37.13	19350	19350	19200	25150	13550	19350	19283.44	8.04	478	19516	19432	19366	19282	19216	19475	19325	250	5800	1000	11990	10	1	25000000	4815	5.94	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.13	17730	20230726	8.63	35750	-46.13	20230803	17730	8.63	20230726	35750	-46.13	20230803	17730	8.63	20230726	0.58	N	002240	1000	250 억	2010560	N	N	0	N	N
24	20231128	100132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19270	-80	5	-0.41	60330290	3128	27.07	19350	19350	19200	25150	13550	19350	19287.18	8.04	629	19516	19432	19366	19282	19216	19475	19325	250	5800	1000	11990	10	1	25000000	4818	5.95	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.10	17730	20230726	8.69	35750	-46.10	20230803	17730	8.69	20230726	35750	-46.10	20230803	17730	8.69	20230726	0.58	N	002240	1000	250 억	2010560	N	N	0	N	N
25	20231128	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	-150	5	-0.78	5850810	304	2.63	19350	19350	19200	25150	13550	19350	19246.09	8.04	-144	19516	19432	19366	19282	19216	19475	19325	250	5800	1000	11990	10	1	25000000	4800	5.92	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.29	17730	20230726	8.29	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17730	8.29	20230726	0.58	N	002240	1000	250 억	2010560	N	N	0	N	N
26	20231127	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19350	50	2	0.26	223210390	11523	52.77	19300	19450	19300	25050	13510	19300	19370.88	8.04	453	19680	19490	19380	19190	19080	19450	19150	250	5750	1000	11960	10	1	25000000	4838	5.97	0.30	12	0.05	3241.00	64009.00	35750	20230803	-45.87	17730	20230726	9.14	35750	-45.87	20230803	17730	9.14	20230726	35750	-45.87	20230803	17730	9.14	20230726	0.58	N	002240	1000	250 억	2010488	N	N	0	N	N
27	20231127	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19410	110	2	0.57	208700880	10774	49.34	19300	19450	19300	25050	13510	19300	19370.79	8.04	422	19680	19490	19380	19190	19080	19450	19150	250	5750	1000	11960	10	1	25000000	4853	5.99	0.30	12	0.04	3241.00	64009.00	35750	20230803	-45.71	17730	20230726	9.48	35750	-45.71	20230803	17730	9.48	20230726	35750	-45.71	20230803	17730	9.48	20230726	0.58	N	002240	1000	250 억	2010488	N	N	0	N	N
28	20231127	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19390	90	2	0.47	163249630	8427	38.59	19300	19450	19300	25050	13510	19300	19372.21	8.04	533	19680	19490	19380	19190	19080	19450	19150	250	5750	1000	11960	10	1	25000000	4848	5.98	0.30	12	0.03	3241.00	64009.00	35750	20230803	-45.76	17730	20230726	9.36	35750	-45.76	20230803	17730	9.36	20230726	35750	-45.76	20230803	17730	9.36	20230726	0.58	N	002240	1000	250 억	2010488	N	N	0	N	N
29	20231127	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19320	20	2	0.10	130848350	6753	30.93	19300	19450	19300	25050	13510	19300	19376.33	8.04	457	19680	19490	19380	19190	19080	19450	19150	250	5750	1000	11960	10	1	25000000	4830	5.96	0.30	12	0.03	3241.00	64009.00	35750	20230803	-45.96	17730	20230726	8.97	35750	-45.96	20230803	17730	8.97	20230726	35750	-45.96	20230803	17730	8.97	20230726	0.58	N	002240	1000	250 억	2010488	N	N	0	N	N
30	20231127	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19350	50	2	0.26	109601180	5654	25.89	19300	19450	19300	25050	13510	19300	19384.72	8.04	336	19680	19490	19380	19190	19080	19450	19150	250	5750	1000	11960	10	1	25000000	4838	5.97	0.30	12	0.02	3241.00	64009.00	35750	20230803	-45.87	17730	20230726	9.14	35750	-45.87	20230803	17730	9.14	20230726	35750	-45.87	20230803	17730	9.14	20230726	0.58	N	002240	1000	250 억	2010488	N	N	0	N	N
31	20231127	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19390	90	2	0.47	88157730	4547	20.82	19300	19450	19300	25050	13510	19300	19388.11	8.04	168	19680	19490	19380	19190	19080	19450	19150	250	5750	1000	11960	10	1	25000000	4848	5.98	0.30	12	0.02	3241.00	64009.00	35750	20230803	-45.76	17730	20230726	9.36	35750	-45.76	20230803	17730	9.36	20230726	35750	-45.76	20230803	17730	9.36	20230726	0.58	N	002240	1000	250 억	2010488	N	N	0	N	N
32	20231127	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19400	100	2	0.52	49554590	2555	11.70	19300	19450	19300	25050	13510	19300	19395.14	8.04	25	19680	19490	19380	19190	19080	19450	19150	250	5750	1000	11960	10	1	25000000	4850	5.99	0.30	12	0.01	3241.00	64009.00	35750	20230803	-45.73	17730	20230726	9.42	35750	-45.73	20230803	17730	9.42	20230726	35750	-45.73	20230803	17730	9.42	20230726	0.58	N	002240	1000	250 억	2010488	N	N	0	N	N
33	20231127	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19300	0	3	0.00	1679100	87	0.40	19300	19300	19300	25050	13510	19300	19300.00	8.04	40	19680	19490	19380	19190	19080	19450	19150	250	5750	1000	11960	10	1	25000000	4825	5.95	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.01	17730	20230726	8.86	35750	-46.01	20230803	17730	8.86	20230726	35750	-46.01	20230803	17730	8.86	20230726	0.58	N	002240	1000	250 억	2010488	N	N	0	N	N
34	20231124	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19300	-150	5	-0.77	422809260	21830	144.40	19300	19570	19270	25250	13620	19450	19368.30	8.03	2419	19876	19662	19546	19332	19216	19605	19275	250	5800	1000	12050	10	1	25000000	4825	5.95	0.30	12	0.09	3241.00	64009.00	35750	20230803	-46.01	17730	20230726	8.86	35750	-46.01	20230803	17730	8.86	20230726	35750	-46.01	20230803	17730	8.86	20230726	0.58	N	002240	1000	250 억	2008605	N	N	0	N	N
35	20231124	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19310	-140	5	-0.72	403574270	20834	137.81	19300	19570	19270	25250	13620	19450	19370.95	8.03	2301	19876	19662	19546	19332	19216	19605	19275	250	5800	1000	12050	10	1	25000000	4828	5.96	0.30	12	0.08	3241.00	64009.00	35750	20230803	-45.99	17730	20230726	8.91	35750	-45.99	20230803	17730	8.91	20230726	35750	-45.99	20230803	17730	8.91	20230726	0.58	N	002240	1000	250 억	2008605	N	N	0	N	N
36	20231124	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19280	-170	5	-0.87	378565250	19537	129.23	19300	19570	19280	25250	13620	19450	19376.84	8.03	2492	19876	19662	19546	19332	19216	19605	19275	250	5800	1000	12050	10	1	25000000	4820	5.95	0.30	12	0.08	3241.00	64009.00	35750	20230803	-46.07	17730	20230726	8.74	35750	-46.07	20230803	17730	8.74	20230726	35750	-46.07	20230803	17730	8.74	20230726	0.58	N	002240	1000	250 억	2008605	N	N	0	N	N
37	20231124	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19350	-100	5	-0.51	282534080	14574	96.40	19300	19570	19290	25250	13620	19450	19386.17	8.03	1129	19876	19662	19546	19332	19216	19605	19275	250	5800	1000	12050	10	1	25000000	4838	5.97	0.30	12	0.06	3241.00	64009.00	35750	20230803	-45.87	17730	20230726	9.14	35750	-45.87	20230803	17730	9.14	20230726	35750	-45.87	20230803	17730	9.14	20230726	0.58	N	002240	1000	250 억	2008605	N	N	0	N	N
38	20231124	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19350	-100	5	-0.51	222703950	11484	75.96	19300	19570	19290	25250	13620	19450	19392.54	8.03	719	19876	19662	19546	19332	19216	19605	19275	250	5800	1000	12050	10	1	25000000	4838	5.97	0.30	12	0.05	3241.00	64009.00	35750	20230803	-45.87	17730	20230726	9.14	35750	-45.87	20230803	17730	9.14	20230726	35750	-45.87	20230803	17730	9.14	20230726	0.58	N	002240	1000	250 억	2008605	N	N	0	N	N
39	20231124	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19350	-100	5	-0.51	210470420	10852	71.78	19300	19570	19290	25250	13620	19450	19394.62	8.03	739	19876	19662	19546	19332	19216	19605	19275	250	5800	1000	12050	10	1	25000000	4838	5.97	0.30	12	0.04	3241.00	64009.00	35750	20230803	-45.87	17730	20230726	9.14	35750	-45.87	20230803	17730	9.14	20230726	35750	-45.87	20230803	17730	9.14	20230726	0.58	N	002240	1000	250 억	2008605	N	N	0	N	N
40	20231124	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19450	0	3	0.00	150829990	7776	51.44	19300	19570	19290	25250	13620	19450	19396.86	8.03	123	19876	19662	19546	19332	19216	19605	19275	250	5800	1000	12050	10	1	25000000	4863	6.00	0.30	12	0.03	3241.00	64009.00	35750	20230803	-45.59	17730	20230726	9.70	35750	-45.59	20230803	17730	9.70	20230726	35750	-45.59	20230803	17730	9.70	20230726	0.58	N	002240	1000	250 억	2008605	N	N	0	N	N
41	20231124	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19300	-150	5	-0.77	2007200	104	0.69	19300	19300	19300	25250	13620	19450	19300.00	8.03	-46	19876	19662	19546	19332	19216	19605	19275	250	5800	1000	12050	10	1	25000000	4825	5.95	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.01	17730	20230726	8.86	35750	-46.01	20230803	17730	8.86	20230726	35750	-46.01	20230803	17730	8.86	20230726	0.58	N	002240	1000	250 억	2008605	N	N	0	N	N
42	20231123	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19450	-130	5	-0.66	295715780	15116	62.95	19600	19760	19430	25450	13710	19580	19563.13	8.04	-314	19893	19736	19493	19336	19093	19815	19415	250	5870	1000	12130	10	1	25000000	4863	6.00	0.30	12	0.06	3241.00	64009.00	35750	20230803	-45.59	17730	20230726	9.70	35750	-45.59	20230803	17730	9.70	20230726	35750	-45.59	20230803	17730	9.70	20230726	0.58	N	002240	1000	250 억	2008872	N	N	2	N	N
43	20231123	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19460	-120	5	-0.61	275107570	14057	58.54	19600	19760	19430	25450	13710	19580	19570.86	8.04	-151	19893	19736	19493	19336	19093	19815	19415	250	5870	1000	12130	10	1	25000000	4865	6.00	0.30	12	0.06	3241.00	64009.00	35750	20230803	-45.57	17730	20230726	9.76	35750	-45.57	20230803	17730	9.76	20230726	35750	-45.57	20230803	17730	9.76	20230726	0.58	N	002240	1000	250 억	2008872	N	N	2	N	N
44	20231123	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19460	-120	5	-0.61	241976810	12358	51.46	19600	19760	19430	25450	13710	19580	19580.58	8.04	210	19893	19736	19493	19336	19093	19815	19415	250	5870	1000	12130	10	1	25000000	4865	6.00	0.30	12	0.05	3241.00	64009.00	35750	20230803	-45.57	17730	20230726	9.76	35750	-45.57	20230803	17730	9.76	20230726	35750	-45.57	20230803	17730	9.76	20230726	0.58	N	002240	1000	250 억	2008872	N	N	2	N	N
45	20231123	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19460	-120	5	-0.61	225628540	11518	47.97	19600	19760	19430	25450	13710	19580	19589.21	8.04	368	19893	19736	19493	19336	19093	19815	19415	250	5870	1000	12130	10	1	25000000	4865	6.00	0.30	12	0.05	3241.00	64009.00	35750	20230803	-45.57	17730	20230726	9.76	35750	-45.57	20230803	17730	9.76	20230726	35750	-45.57	20230803	17730	9.76	20230726	0.58	N	002240	1000	250 억	2008872	N	N	2	N	N
46	20231123	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19520	-60	5	-0.31	175403770	8941	37.23	19600	19760	19500	25450	13710	19580	19617.91	8.04	2229	19893	19736	19493	19336	19093	19815	19415	250	5870	1000	12130	10	1	25000000	4880	6.02	0.30	12	0.04	3241.00	64009.00	35750	20230803	-45.40	17730	20230726	10.10	35750	-45.40	20230803	17730	10.10	20230726	35750	-45.40	20230803	17730	10.10	20230726	0.58	N	002240	1000	250 억	2008872	N	N	2	N	N
47	20231123	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19520	-60	5	-0.31	152452730	7765	32.34	19600	19760	19500	25450	13710	19580	19633.32	8.04	2699	19893	19736	19493	19336	19093	19815	19415	250	5870	1000	12130	10	1	25000000	4880	6.02	0.30	12	0.03	3241.00	64009.00	35750	20230803	-45.40	17730	20230726	10.10	35750	-45.40	20230803	17730	10.10	20230726	35750	-45.40	20230803	17730	10.10	20230726	0.58	N	002240	1000	250 억	2008872	N	N	2	N	N
48	20231123	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19530	-50	5	-0.26	130405380	6636	27.64	19600	19760	19500	25450	13710	19580	19651.20	8.04	2729	19893	19736	19493	19336	19093	19815	19415	250	5870	1000	12130	10	1	25000000	4883	6.03	0.31	12	0.03	3241.00	64009.00	35750	20230803	-45.37	17730	20230726	10.15	35750	-45.37	20230803	17730	10.15	20230726	35750	-45.37	20230803	17730	10.15	20230726	0.58	N	002240	1000	250 억	2008872	N	N	2	N	N
49	20231123	090132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19580	0	3	0.00	3761000	192	0.80	19600	19600	19560	25450	13710	19580	19588.54	8.04	-65	19893	19736	19493	19336	19093	19815	19415	250	5870	1000	12130	10	1	25000000	4895	6.04	0.31	12	0.00	3241.00	64009.00	35750	20230803	-45.23	17730	20230726	10.43	35750	-45.23	20230803	17730	10.43	20230726	35750	-45.23	20230803	17730	10.43	20230726	0.58	N	002240	1000	250 억	2008872	N	N	2	N	N
50	20231122	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19580	90	2	0.46	467270970	23974	133.70	19490	19650	19250	25300	13650	19490	19490.66	8.03	-769	19743	19616	19403	19276	19063	19680	19340	250	5810	1000	12080	10	1	25000000	4895	6.04	0.31	12	0.10	3241.00	64009.00	35750	20230803	-45.23	17730	20230726	10.43	35750	-45.23	20230803	17730	10.43	20230726	35750	-45.23	20230803	17730	10.43	20230726	0.58	N	002240	1000	250 억	2007605	N	N	2	N	N
51	20231122	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19540	50	2	0.26	433793570	22260	124.14	19490	19650	19250	25300	13650	19490	19487.58	8.03	-29	19743	19616	19403	19276	19063	19680	19340	250	5810	1000	12080	10	1	25000000	4885	6.03	0.31	12	0.09	3241.00	64009.00	35750	20230803	-45.34	17730	20230726	10.21	35750	-45.34	20230803	17730	10.21	20230726	35750	-45.34	20230803	17730	10.21	20230726	0.58	N	002240	1000	250 억	2007605	N	N	114	N	N
52	20231122	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19490	0	3	0.00	388646010	19945	111.23	19490	19650	19250	25300	13650	19490	19485.89	8.03	-61	19743	19616	19403	19276	19063	19680	19340	250	5810	1000	12080	10	1	25000000	4873	6.01	0.30	12	0.08	3241.00	64009.00	35750	20230803	-45.48	17730	20230726	9.93	35750	-45.48	20230803	17730	9.93	20230726	35750	-45.48	20230803	17730	9.93	20230726	0.58	N	002240	1000	250 억	2007605	N	N	114	N	N
53	20231122	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19530	40	2	0.21	351961780	18063	100.74	19490	19650	19250	25300	13650	19490	19485.23	8.03	20	19743	19616	19403	19276	19063	19680	19340	250	5810	1000	12080	10	1	25000000	4883	6.03	0.31	12	0.07	3241.00	64009.00	35750	20230803	-45.37	17730	20230726	10.15	35750	-45.37	20230803	17730	10.15	20230726	35750	-45.37	20230803	17730	10.15	20230726	0.58	N	002240	1000	250 억	2007605	N	N	114	N	N
54	20231122	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19490	0	3	0.00	328032310	16835	93.89	19490	19650	19250	25300	13650	19490	19485.14	8.03	-333	19743	19616	19403	19276	19063	19680	19340	250	5810	1000	12080	10	1	25000000	4873	6.01	0.30	12	0.07	3241.00	64009.00	35750	20230803	-45.48	17730	20230726	9.93	35750	-45.48	20230803	17730	9.93	20230726	35750	-45.48	20230803	17730	9.93	20230726	0.58	N	002240	1000	250 억	2007605	N	N	114	N	N
55	20231122	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19510	20	2	0.10	312110350	16018	89.33	19490	19650	19250	25300	13650	19490	19484.98	8.03	-165	19743	19616	19403	19276	19063	19680	19340	250	5810	1000	12080	10	1	25000000	4878	6.02	0.30	12	0.06	3241.00	64009.00	35750	20230803	-45.43	17730	20230726	10.04	35750	-45.43	20230803	17730	10.04	20230726	35750	-45.43	20230803	17730	10.04	20230726	0.58	N	002240	1000	250 억	2007605	N	N	114	N	N
56	20231122	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19410	-80	5	-0.41	121773940	6282	35.03	19490	19510	19250	25300	13650	19490	19384.58	8.03	-1330	19743	19616	19403	19276	19063	19680	19340	250	5810	1000	12080	10	1	25000000	4853	5.99	0.30	12	0.03	3241.00	64009.00	35750	20230803	-45.71	17730	20230726	9.48	35750	-45.71	20230803	17730	9.48	20230726	35750	-45.71	20230803	17730	9.48	20230726	0.58	N	002240	1000	250 억	2007605	N	N	114	N	N
57	20231122	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19380	-110	5	-0.56	6098600	314	1.75	19490	19490	19380	25300	13650	19490	19422.29	8.03	-222	19743	19616	19403	19276	19063	19680	19340	250	5810	1000	12080	10	1	25000000	4845	5.98	0.30	12	0.00	3241.00	64009.00	35750	20230803	-45.79	17730	20230726	9.31	35750	-45.79	20230803	17730	9.31	20230726	35750	-45.79	20230803	17730	9.31	20230726	0.58	N	002240	1000	250 억	2007605	N	N	114	N	N
58	20231121	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19490	170	2	0.88	347443460	17880	113.04	19340	19530	19190	25100	13530	19320	19431.89	8.01	3641	19580	19450	19220	19090	18860	19515	19155	250	5780	1000	11970	10	1	25000000	4873	6.01	0.30	12	0.07	3241.00	64009.00	35750	20230803	-45.48	17730	20230726	9.93	35750	-45.48	20230803	17730	9.93	20230726	35750	-45.48	20230803	17730	9.93	20230726	0.59	N	002240	1000	250 억	2001913	N	N	114	N	N
59	20231121	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19430	110	2	0.57	318076740	16370	103.50	19340	19530	19190	25100	13530	19320	19430.47	8.01	3585	19580	19450	19220	19090	18860	19515	19155	250	5780	1000	11970	10	1	25000000	4858	6.00	0.30	12	0.07	3241.00	64009.00	35750	20230803	-45.65	17730	20230726	9.59	35750	-45.65	20230803	17730	9.59	20230726	35750	-45.65	20230803	17730	9.59	20230726	0.59	N	002240	1000	250 억	2001913	N	N	19	N	N
60	20231121	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19400	80	2	0.41	293964410	15128	95.64	19340	19530	19190	25100	13530	19320	19431.81	8.01	3661	19580	19450	19220	19090	18860	19515	19155	250	5780	1000	11970	10	1	25000000	4850	5.99	0.30	12	0.06	3241.00	64009.00	35750	20230803	-45.73	17730	20230726	9.42	35750	-45.73	20230803	17730	9.42	20230726	35750	-45.73	20230803	17730	9.42	20230726	0.59	N	002240	1000	250 억	2001913	N	N	19	N	N
61	20231121	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19400	80	2	0.41	265307130	13652	86.31	19340	19530	19190	25100	13530	19320	19433.57	8.01	3916	19580	19450	19220	19090	18860	19515	19155	250	5780	1000	11970	10	1	25000000	4850	5.99	0.30	12	0.05	3241.00	64009.00	35750	20230803	-45.73	17730	20230726	9.42	35750	-45.73	20230803	17730	9.42	20230726	35750	-45.73	20230803	17730	9.42	20230726	0.59	N	002240	1000	250 억	2001913	N	N	19	N	N
62	20231121	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19480	160	2	0.83	221741690	11410	72.14	19340	19530	19190	25100	13530	19320	19433.98	8.01	3781	19580	19450	19220	19090	18860	19515	19155	250	5780	1000	11970	10	1	25000000	4870	6.01	0.30	12	0.05	3241.00	64009.00	35750	20230803	-45.51	17730	20230726	9.87	35750	-45.51	20230803	17730	9.87	20230726	35750	-45.51	20230803	17730	9.87	20230726	0.59	N	002240	1000	250 억	2001913	N	N	19	N	N
63	20231121	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19470	150	2	0.78	169186840	8715	55.10	19340	19500	19190	25100	13530	19320	19413.29	8.01	2817	19580	19450	19220	19090	18860	19515	19155	250	5780	1000	11970	10	1	25000000	4868	6.01	0.30	12	0.03	3241.00	64009.00	35750	20230803	-45.54	17730	20230726	9.81	35750	-45.54	20230803	17730	9.81	20230726	35750	-45.54	20230803	17730	9.81	20230726	0.59	N	002240	1000	250 억	2001913	N	N	19	N	N
64	20231121	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19450	130	2	0.67	145236450	7485	47.32	19340	19500	19190	25100	13530	19320	19403.67	8.01	2149	19580	19450	19220	19090	18860	19515	19155	250	5780	1000	11970	10	1	25000000	4863	6.00	0.30	12	0.03	3241.00	64009.00	35750	20230803	-45.59	17730	20230726	9.70	35750	-45.59	20230803	17730	9.70	20230726	35750	-45.59	20230803	17730	9.70	20230726	0.59	N	002240	1000	250 억	2001913	N	N	19	N	N
65	20231121	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19340	20	2	0.10	6904380	357	2.26	19340	19340	19340	25100	13530	19320	19340.00	8.01	-53	19580	19450	19220	19090	18860	19515	19155	250	5780	1000	11970	10	1	25000000	4835	5.97	0.30	12	0.00	3241.00	64009.00	35750	20230803	-45.90	17730	20230726	9.08	35750	-45.90	20230803	17730	9.08	20230726	35750	-45.90	20230803	17730	9.08	20230726	0.59	N	002240	1000	250 억	2001913	N	N	19	N	N
66	20231120	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19320	330	2	1.74	303629090	15775	90.93	19100	19350	18990	24650	13300	18990	19247.13	7.99	5019	19296	19142	19066	18912	18836	19105	18875	250	5660	1000	11770	10	1	25000000	4830	5.96	0.30	12	0.06	3241.00	64009.00	35750	20230803	-45.96	17730	20230726	8.97	35750	-45.96	20230803	17730	8.97	20230726	35750	-45.96	20230803	17730	8.97	20230726	0.60	N	002240	1000	250 억	1996367	N	N	19	N	N
67	20231120	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19300	310	2	1.63	265119000	13777	79.42	19100	19350	18990	24650	13300	18990	19243.59	7.99	4130	19296	19142	19066	18912	18836	19105	18875	250	5660	1000	11770	10	1	25000000	4825	5.95	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.01	17730	20230726	8.86	35750	-46.01	20230803	17730	8.86	20230726	35750	-46.01	20230803	17730	8.86	20230726	0.60	N	002240	1000	250 억	1996367	N	N	5	N	N
68	20231120	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19290	300	2	1.58	215254310	11196	64.54	19100	19350	18990	24650	13300	18990	19226.00	7.99	3564	19296	19142	19066	18912	18836	19105	18875	250	5660	1000	11770	10	1	25000000	4823	5.95	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.04	17730	20230726	8.80	35750	-46.04	20230803	17730	8.80	20230726	35750	-46.04	20230803	17730	8.80	20230726	0.60	N	002240	1000	250 억	1996367	N	N	5	N	N
69	20231120	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19240	250	2	1.32	203770600	10600	61.10	19100	19350	18990	24650	13300	18990	19223.64	7.99	3367	19296	19142	19066	18912	18836	19105	18875	250	5660	1000	11770	10	1	25000000	4810	5.94	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.18	17730	20230726	8.52	35750	-46.18	20230803	17730	8.52	20230726	35750	-46.18	20230803	17730	8.52	20230726	0.60	N	002240	1000	250 억	1996367	N	N	5	N	N
70	20231120	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19160	170	2	0.90	179106480	9318	53.71	19100	19350	18990	24650	13300	18990	19221.56	7.99	3069	19296	19142	19066	18912	18836	19105	18875	250	5660	1000	11770	10	1	25000000	4790	5.91	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.41	17730	20230726	8.07	35750	-46.41	20230803	17730	8.07	20230726	35750	-46.41	20230803	17730	8.07	20230726	0.60	N	002240	1000	250 억	1996367	N	N	5	N	N
71	20231120	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19260	270	2	1.42	166387260	8655	49.89	19100	19350	18990	24650	13300	18990	19224.41	7.99	2806	19296	19142	19066	18912	18836	19105	18875	250	5660	1000	11770	10	1	25000000	4815	5.94	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.13	17730	20230726	8.63	35750	-46.13	20230803	17730	8.63	20230726	35750	-46.13	20230803	17730	8.63	20230726	0.60	N	002240	1000	250 억	1996367	N	N	5	N	N
72	20231120	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19300	310	2	1.63	118482190	6167	35.55	19100	19330	18990	24650	13300	18990	19212.29	7.99	2577	19296	19142	19066	18912	18836	19105	18875	250	5660	1000	11770	10	1	25000000	4825	5.95	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.01	17730	20230726	8.86	35750	-46.01	20230803	17730	8.86	20230726	35750	-46.01	20230803	17730	8.86	20230726	0.60	N	002240	1000	250 억	1996367	N	N	5	N	N
73	20231120	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19100	110	2	0.58	1183100	62	0.36	19100	19100	18990	24650	13300	18990	19082.26	7.99	0	19296	19142	19066	18912	18836	19105	18875	250	5660	1000	11770	10	1	25000000	4775	5.89	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.57	17730	20230726	7.73	35750	-46.57	20230803	17730	7.73	20230726	35750	-46.57	20230803	17730	7.73	20230726	0.60	N	002240	1000	250 억	1996367	N	N	5	N	N
74	20231117	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18990	-220	5	-1.15	330656330	17343	84.99	19140	19220	18990	24950	13450	19210	19065.96	8.01	-6019	19410	19310	19150	19050	18890	19360	19100	250	5740	1000	11910	10	1	25000000	4748	5.86	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.88	17730	20230726	7.11	35750	-46.88	20230803	17730	7.11	20230726	35750	-46.88	20230803	17730	7.11	20230726	0.64	N	002240	1000	250 억	2001907	N	N	5	N	N
75	20231117	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	-180	5	-0.94	273302990	14324	70.19	19140	19220	19010	24950	13450	19210	19080.07	8.01	-5513	19410	19310	19150	19050	18890	19360	19100	250	5740	1000	11910	10	1	25000000	4758	5.87	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.77	17730	20230726	7.33	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.64	N	002240	1000	250 억	2001907	N	N	0	N	N
76	20231117	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19050	-160	5	-0.83	257741470	13507	66.19	19140	19220	19010	24950	13450	19210	19082.07	8.01	-5587	19410	19310	19150	19050	18890	19360	19100	250	5740	1000	11910	10	1	25000000	4763	5.88	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.71	17730	20230726	7.45	35750	-46.71	20230803	17730	7.45	20230726	35750	-46.71	20230803	17730	7.45	20230726	0.64	N	002240	1000	250 억	2001907	N	N	0	N	N
77	20231117	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19020	-190	5	-0.99	240980340	12627	61.88	19140	19220	19010	24950	13450	19210	19084.53	8.01	-5723	19410	19310	19150	19050	18890	19360	19100	250	5740	1000	11910	10	1	25000000	4755	5.87	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.80	17730	20230726	7.28	35750	-46.80	20230803	17730	7.28	20230726	35750	-46.80	20230803	17730	7.28	20230726	0.64	N	002240	1000	250 억	2001907	N	N	0	N	N
78	20231117	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19080	-130	5	-0.68	202436870	10603	51.96	19140	19220	19030	24950	13450	19210	19092.41	8.01	-5793	19410	19310	19150	19050	18890	19360	19100	250	5740	1000	11910	10	1	25000000	4770	5.89	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.63	17730	20230726	7.61	35750	-46.63	20230803	17730	7.61	20230726	35750	-46.63	20230803	17730	7.61	20230726	0.64	N	002240	1000	250 억	2001907	N	N	0	N	N
79	20231117	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19050	-160	5	-0.83	185163090	9698	47.52	19140	19220	19030	24950	13450	19210	19092.92	8.01	-5675	19410	19310	19150	19050	18890	19360	19100	250	5740	1000	11910	10	1	25000000	4763	5.88	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.71	17730	20230726	7.45	35750	-46.71	20230803	17730	7.45	20230726	35750	-46.71	20230803	17730	7.45	20230726	0.64	N	002240	1000	250 억	2001907	N	N	0	N	N
80	20231117	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	-10	5	-0.05	143894440	7536	36.93	19140	19220	19030	24950	13450	19210	19094.27	8.01	-4184	19410	19310	19150	19050	18890	19360	19100	250	5740	1000	11910	10	1	25000000	4800	5.92	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.29	17730	20230726	8.29	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17730	8.29	20230726	0.64	N	002240	1000	250 억	2001907	N	N	0	N	N
81	20231117	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19050	-160	5	-0.83	9497540	497	2.44	19140	19140	19050	24950	13450	19210	19109.74	8.01	-275	19410	19310	19150	19050	18890	19360	19100	250	5740	1000	11910	10	1	25000000	4763	5.88	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.71	17730	20230726	7.45	35750	-46.71	20230803	17730	7.45	20230726	35750	-46.71	20230803	17730	7.45	20230726	0.64	N	002240	1000	250 억	2001907	N	N	0	N	N
82	20231116	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19190	110	2	0.58	370677950	19377	57.07	19080	19250	18990	24800	13360	19080	19129.79	7.99	3015	19640	19360	18980	18700	18320	19170	18510	250	5720	1000	11820	10	1	25000000	4798	5.92	0.30	12	0.08	3241.00	64009.00	35750	20230803	-46.32	17730	20230726	8.23	35750	-46.32	20230803	17730	8.23	20230726	35750	-46.32	20230803	17730	8.23	20230726	0.64	N	002240	1000	250 억	1998380	N	N	0	N	N
83	20231116	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19230	150	2	0.79	344665150	18022	53.08	19080	19250	18990	24800	13360	19080	19124.69	7.99	2473	19640	19360	18980	18700	18320	19170	18510	250	5720	1000	11820	10	1	25000000	4808	5.93	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.21	17730	20230726	8.46	35750	-46.21	20230803	17730	8.46	20230726	35750	-46.21	20230803	17730	8.46	20230726	0.64	N	002240	1000	250 억	1998380	N	N	0	N	N
84	20231116	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19150	70	2	0.37	257098720	13457	39.63	19080	19200	18990	24800	13360	19080	19105.20	7.99	1987	19640	19360	18980	18700	18320	19170	18510	250	5720	1000	11820	10	1	25000000	4788	5.91	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.43	17730	20230726	8.01	35750	-46.43	20230803	17730	8.01	20230726	35750	-46.43	20230803	17730	8.01	20230726	0.64	N	002240	1000	250 억	1998380	N	N	0	N	N
85	20231116	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19090	10	2	0.05	92376780	4859	14.31	19080	19090	18990	24800	13360	19080	19011.48	7.99	72	19640	19360	18980	18700	18320	19170	18510	250	5720	1000	11820	10	1	25000000	4773	5.89	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.60	17730	20230726	7.67	35750	-46.60	20230803	17730	7.67	20230726	35750	-46.60	20230803	17730	7.67	20230726	0.64	N	002240	1000	250 억	1998380	N	N	0	N	N
86	20231116	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	-80	5	-0.42	79272040	4170	12.28	19080	19080	18990	24800	13360	19080	19010.08	7.99	-63	19640	19360	18980	18700	18320	19170	18510	250	5720	1000	11820	10	1	25000000	4750	5.86	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.64	N	002240	1000	250 억	1998380	N	N	0	N	N
87	20231116	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	-50	5	-0.26	44196130	2324	6.84	19080	19080	18990	24800	13360	19080	19017.27	7.99	-43	19640	19360	18980	18700	18320	19170	18510	250	5720	1000	11820	10	1	25000000	4758	5.87	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.77	17730	20230726	7.33	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.64	N	002240	1000	250 억	1998380	N	N	0	N	N
88	20231116	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	-80	5	-0.42	7035880	369	1.09	19080	19080	19000	24800	13360	19080	19067.43	7.99	-359	19640	19360	18980	18700	18320	19170	18510	250	5720	1000	11820	10	1	25000000	4750	5.86	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.64	N	002240	1000	250 억	1998380	N	N	0	N	N
89	20231116	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19080	0	3	0.00	0	0	0.00	0	0	0	24800	13360	19080	0.00	7.99	0	19640	19360	18980	18700	18320	19170	18510	250	5720	1000	11820	10	1	25000000	4770	5.89	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.63	17730	20230726	7.61	35750	-46.63	20230803	17730	7.61	20230726	35750	-46.63	20230803	17730	7.61	20230726	0.64	N	002240	1000	250 억	1998380	N	N	0	N	N
90	20231115	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19080	-80	5	-0.42	645154920	33944	224.79	19260	19260	18600	24900	13420	19160	19006.45	7.99	2014	19460	19310	19190	19040	18920	19385	19115	250	5740	1000	11870	10	1	25000000	4770	5.89	0.30	12	0.14	3241.00	64009.00	35750	20230803	-46.63	17730	20230726	7.61	35750	-46.63	20230803	17730	7.61	20230726	35750	-46.63	20230803	17730	7.61	20230726	0.65	N	002240	1000	250 억	1996789	N	N	18	N	N
91	20231115	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	-160	5	-0.84	616591780	32443	214.85	19260	19260	18600	24900	13420	19160	19005.39	7.99	2484	19460	19310	19190	19040	18920	19385	19115	250	5740	1000	11870	10	1	25000000	4750	5.86	0.30	12	0.13	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.65	N	002240	1000	250 억	1996789	N	N	18	N	N
92	20231115	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	-160	5	-0.84	592727490	31188	206.54	19260	19260	18600	24900	13420	19160	19004.99	7.99	2690	19460	19310	19190	19040	18920	19385	19115	250	5740	1000	11870	10	1	25000000	4750	5.86	0.30	12	0.12	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.65	N	002240	1000	250 억	1996789	N	N	18	N	N
93	20231115	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19020	-140	5	-0.73	555511460	29231	193.58	19260	19260	18600	24900	13420	19160	19004.19	7.99	3158	19460	19310	19190	19040	18920	19385	19115	250	5740	1000	11870	10	1	25000000	4755	5.87	0.30	12	0.12	3241.00	64009.00	35750	20230803	-46.80	17730	20230726	7.28	35750	-46.80	20230803	17730	7.28	20230726	35750	-46.80	20230803	17730	7.28	20230726	0.65	N	002240	1000	250 억	1996789	N	N	18	N	N
94	20231115	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18960	-200	5	-1.04	542610420	28552	189.09	19260	19260	18600	24900	13420	19160	19004.29	7.99	3179	19460	19310	19190	19040	18920	19385	19115	250	5740	1000	11870	10	1	25000000	4740	5.85	0.30	12	0.11	3241.00	64009.00	35750	20230803	-46.97	17730	20230726	6.94	35750	-46.97	20230803	17730	6.94	20230726	35750	-46.97	20230803	17730	6.94	20230726	0.65	N	002240	1000	250 억	1996789	N	N	18	N	N
95	20231115	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	-130	5	-0.68	501163820	26370	174.64	19260	19260	18600	24900	13420	19160	19005.07	7.99	3467	19460	19310	19190	19040	18920	19385	19115	250	5740	1000	11870	10	1	25000000	4758	5.87	0.30	12	0.11	3241.00	64009.00	35750	20230803	-46.77	17730	20230726	7.33	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.65	N	002240	1000	250 억	1996789	N	N	18	N	N
96	20231115	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18930	-230	5	-1.20	463728570	24401	161.60	19260	19260	18600	24900	13420	19160	19004.49	7.99	3522	19460	19310	19190	19040	18920	19385	19115	250	5740	1000	11870	10	1	25000000	4733	5.84	0.30	12	0.10	3241.00	64009.00	35750	20230803	-47.05	17730	20230726	6.77	35750	-47.05	20230803	17730	6.77	20230726	35750	-47.05	20230803	17730	6.77	20230726	0.65	N	002240	1000	250 억	1996789	N	N	18	N	N
97	20231115	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19160	0	3	0.00	7897310	412	2.73	19260	19260	19160	24900	13420	19160	19168.23	7.99	-406	19460	19310	19190	19040	18920	19385	19115	250	5740	1000	11870	10	1	25000000	4790	5.91	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.41	17730	20230726	8.07	35750	-46.41	20230803	17730	8.07	20230726	35750	-46.41	20230803	17730	8.07	20230726	0.65	N	002240	1000	250 억	1996789	N	N	18	N	N
98	20231114	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19160	70	2	0.37	290206920	15100	65.27	19090	19340	19070	24800	13370	19090	19219.00	7.99	-410	19476	19282	19166	18972	18856	19380	19070	250	5710	1000	11830	10	1	25000000	4790	5.91	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.41	17342	20221110	10.48	35750	-46.41	20230803	17730	8.07	20230726	35750	-46.41	20230803	17730	8.07	20230726	0.66	N	002240	1000	250 억	1996972	N	N	18	N	N
99	20231114	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19100	10	2	0.05	264997310	13781	59.57	19090	19340	19070	24800	13370	19090	19229.18	7.99	31	19476	19282	19166	18972	18856	19380	19070	250	5710	1000	11830	10	1	25000000	4775	5.89	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.57	17342	20221110	10.14	35750	-46.57	20230803	17730	7.73	20230726	35750	-46.57	20230803	17730	7.73	20230726	0.66	N	002240	1000	250 억	1996972	N	N	31	N	N
100	20231114	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19130	40	2	0.21	246569360	12816	55.40	19090	19340	19070	24800	13370	19090	19239.18	7.99	254	19476	19282	19166	18972	18856	19380	19070	250	5710	1000	11830	10	1	25000000	4783	5.90	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.49	17342	20221110	10.31	35750	-46.49	20230803	17730	7.90	20230726	35750	-46.49	20230803	17730	7.90	20230726	0.66	N	002240	1000	250 억	1996972	N	N	31	N	N
101	20231114	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19250	160	2	0.84	214922700	11167	48.27	19090	19340	19070	24800	13370	19090	19246.23	7.99	564	19476	19282	19166	18972	18856	19380	19070	250	5710	1000	11830	10	1	25000000	4813	5.94	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.15	17342	20221110	11.00	35750	-46.15	20230803	17730	8.57	20230726	35750	-46.15	20230803	17730	8.57	20230726	0.66	N	002240	1000	250 억	1996972	N	N	31	N	N
102	20231114	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19240	150	2	0.79	196693270	10219	44.17	19090	19340	19070	24800	13370	19090	19247.80	7.99	850	19476	19282	19166	18972	18856	19380	19070	250	5710	1000	11830	10	1	25000000	4810	5.94	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.18	17342	20221110	10.94	35750	-46.18	20230803	17730	8.52	20230726	35750	-46.18	20230803	17730	8.52	20230726	0.66	N	002240	1000	250 억	1996972	N	N	31	N	N
103	20231114	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19270	180	2	0.94	184332310	9577	41.40	19090	19340	19070	24800	13370	19090	19247.40	7.99	866	19476	19282	19166	18972	18856	19380	19070	250	5710	1000	11830	10	1	25000000	4818	5.95	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.10	17342	20221110	11.12	35750	-46.10	20230803	17730	8.69	20230726	35750	-46.10	20230803	17730	8.69	20230726	0.66	N	002240	1000	250 억	1996972	N	N	31	N	N
104	20231114	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	110	2	0.58	107474520	5590	24.16	19090	19330	19070	24800	13370	19090	19226.21	7.99	1126	19476	19282	19166	18972	18856	19380	19070	250	5710	1000	11830	10	1	25000000	4800	5.92	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.29	17342	20221110	10.71	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17730	8.29	20230726	0.66	N	002240	1000	250 억	1996972	N	N	31	N	N
105	20231114	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19090	0	3	0.00	1412660	74	0.32	19090	19090	19090	24800	13370	19090	19090.00	7.99	42	19476	19282	19166	18972	18856	19380	19070	250	5710	1000	11830	10	1	25000000	4773	5.89	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.60	17342	20221110	10.08	35750	-46.60	20230803	17730	7.67	20230726	35750	-46.60	20230803	17730	7.67	20230726	0.66	N	002240	1000	250 억	1996972	N	N	31	N	N
106	20231113	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19090	-80	5	-0.42	441592930	23024	154.82	19050	19360	19050	24900	13420	19170	19179.68	7.99	-1971	19423	19296	19043	18916	18663	19360	18980	250	5730	1000	11880	10	1	25000000	4773	5.89	0.30	12	0.09	3241.00	64009.00	35750	20230803	-46.60	17250	20221109	10.67	35750	-46.60	20230803	17730	7.67	20230726	35750	-46.60	20230803	17730	7.67	20230726	0.67	N	002240	1000	250 억	1998335	N	N	31	N	N
107	20231113	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19150	-20	5	-0.10	384230530	20020	134.62	19050	19360	19050	24900	13420	19170	19192.33	7.99	-1581	19423	19296	19043	18916	18663	19360	18980	250	5730	1000	11880	10	1	25000000	4788	5.91	0.30	12	0.08	3241.00	64009.00	35750	20230803	-46.43	17250	20221109	11.01	35750	-46.43	20230803	17730	8.01	20230726	35750	-46.43	20230803	17730	8.01	20230726	0.67	N	002240	1000	250 억	1998335	N	N	97	N	N
108	20231113	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19110	-60	5	-0.31	188047390	9810	65.97	19050	19240	19050	24900	13420	19170	19168.95	7.99	-1796	19423	19296	19043	18916	18663	19360	18980	250	5730	1000	11880	10	1	25000000	4778	5.90	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.55	17250	20221109	10.78	35750	-46.55	20230803	17730	7.78	20230726	35750	-46.55	20230803	17730	7.78	20230726	0.67	N	002240	1000	250 억	1998335	N	N	97	N	N
109	20231113	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19140	-30	5	-0.16	165930750	8654	58.19	19050	19240	19050	24900	13420	19170	19173.88	7.99	-928	19423	19296	19043	18916	18663	19360	18980	250	5730	1000	11880	10	1	25000000	4785	5.91	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.46	17250	20221109	10.96	35750	-46.46	20230803	17730	7.95	20230726	35750	-46.46	20230803	17730	7.95	20230726	0.67	N	002240	1000	250 억	1998335	N	N	97	N	N
110	20231113	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19180	10	2	0.05	152221090	7939	53.39	19050	19240	19050	24900	13420	19170	19173.84	7.99	-898	19423	19296	19043	18916	18663	19360	18980	250	5730	1000	11880	10	1	25000000	4795	5.92	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.35	17250	20221109	11.19	35750	-46.35	20230803	17730	8.18	20230726	35750	-46.35	20230803	17730	8.18	20230726	0.67	N	002240	1000	250 억	1998335	N	N	97	N	N
111	20231113	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19160	-10	5	-0.05	133793180	6978	46.92	19050	19240	19050	24900	13420	19170	19173.57	7.99	-854	19423	19296	19043	18916	18663	19360	18980	250	5730	1000	11880	10	1	25000000	4790	5.91	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.41	17250	20221109	11.07	35750	-46.41	20230803	17730	8.07	20230726	35750	-46.41	20230803	17730	8.07	20230726	0.67	N	002240	1000	250 억	1998335	N	N	97	N	N
112	20231113	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	30	2	0.16	107534790	5608	37.71	19050	19240	19050	24900	13420	19170	19175.25	7.99	-698	19423	19296	19043	18916	18663	19360	18980	250	5730	1000	11880	10	1	25000000	4800	5.92	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.29	17250	20221109	11.30	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17730	8.29	20230726	0.67	N	002240	1000	250 억	1998335	N	N	97	N	N
113	20231113	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19090	-80	5	-0.42	1734300	91	0.61	19050	19090	19050	24900	13420	19170	19058.24	7.99	39	19423	19296	19043	18916	18663	19360	18980	250	5730	1000	11880	10	1	25000000	4773	5.89	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.60	17250	20221109	10.67	35750	-46.60	20230803	17730	7.67	20230726	35750	-46.60	20230803	17730	7.67	20230726	0.67	N	002240	1000	250 억	1998335	N	N	97	N	N
114	20231110	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19170	150	2	0.79	281084530	14871	77.33	18980	19170	18790	24700	13320	19020	18901.52	8.02	-5005	19380	19200	19030	18850	18680	19115	18765	250	5680	1000	11790	10	1	25000000	4793	5.91	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.38	17250	20221109	11.13	35750	-46.38	20230803	17730	8.12	20230726	35750	-46.38	20230803	17730	8.12	20230726	0.70	N	002240	1000	250 억	2004686	N	N	97	N	N
115	20231110	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18860	-160	5	-0.84	230746140	12228	63.58	18980	19110	18790	24700	13320	19020	18870.31	8.02	-6325	19380	19200	19030	18850	18680	19115	18765	250	5680	1000	11790	10	1	25000000	4715	5.82	0.29	12	0.05	3241.00	64009.00	35750	20230803	-47.24	17250	20221109	9.33	35750	-47.24	20230803	17730	6.37	20230726	35750	-47.24	20230803	17730	6.37	20230726	0.70	N	002240	1000	250 억	2004686	N	N	8	N	N
116	20231110	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18990	-30	5	-0.16	192692380	10217	53.13	18980	19110	18790	24700	13320	19020	18859.98	8.02	-5452	19380	19200	19030	18850	18680	19115	18765	250	5680	1000	11790	10	1	25000000	4748	5.86	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.88	17250	20221109	10.09	35750	-46.88	20230803	17730	7.11	20230726	35750	-46.88	20230803	17730	7.11	20230726	0.70	N	002240	1000	250 억	2004686	N	N	8	N	N
117	20231110	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18870	-150	5	-0.79	149713200	7940	41.29	18980	19110	18790	24700	13320	19020	18855.57	8.02	-5123	19380	19200	19030	18850	18680	19115	18765	250	5680	1000	11790	10	1	25000000	4718	5.82	0.29	12	0.03	3241.00	64009.00	35750	20230803	-47.22	17250	20221109	9.39	35750	-47.22	20230803	17730	6.43	20230726	35750	-47.22	20230803	17730	6.43	20230726	0.70	N	002240	1000	250 억	2004686	N	N	8	N	N
118	20231110	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18890	-130	5	-0.68	127578400	6768	35.19	18980	19110	18790	24700	13320	19020	18850.24	8.02	-4655	19380	19200	19030	18850	18680	19115	18765	250	5680	1000	11790	10	1	25000000	4723	5.83	0.30	12	0.03	3241.00	64009.00	35750	20230803	-47.16	17250	20221109	9.51	35750	-47.16	20230803	17730	6.54	20230726	35750	-47.16	20230803	17730	6.54	20230726	0.70	N	002240	1000	250 억	2004686	N	N	8	N	N
119	20231110	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18880	-140	5	-0.74	119380350	6334	32.94	18980	19110	18790	24700	13320	19020	18847.54	8.02	-4461	19380	19200	19030	18850	18680	19115	18765	250	5680	1000	11790	10	1	25000000	4720	5.83	0.29	12	0.03	3241.00	64009.00	35750	20230803	-47.19	17250	20221109	9.45	35750	-47.19	20230803	17730	6.49	20230726	35750	-47.19	20230803	17730	6.49	20230726	0.70	N	002240	1000	250 억	2004686	N	N	8	N	N
120	20231110	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18830	-190	5	-1.00	95938600	5092	26.48	18980	19110	18790	24700	13320	19020	18841.04	8.02	-3697	19380	19200	19030	18850	18680	19115	18765	250	5680	1000	11790	10	1	25000000	4708	5.81	0.29	12	0.02	3241.00	64009.00	35750	20230803	-47.33	17250	20221109	9.16	35750	-47.33	20230803	17730	6.20	20230726	35750	-47.33	20230803	17730	6.20	20230726	0.70	N	002240	1000	250 억	2004686	N	N	8	N	N
121	20231110	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	-40	5	-0.21	1977750	104	0.54	18980	19050	18980	24700	13320	19020	19016.83	8.02	-84	19380	19200	19030	18850	18680	19115	18765	250	5680	1000	11790	10	1	25000000	4745	5.86	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.91	17250	20221109	10.03	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.70	N	002240	1000	250 억	2004686	N	N	8	N	N
122	20231109	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19020	-190	5	-0.99	364681540	19216	75.31	19210	19210	18860	24950	13450	19210	18978.02	8.05	-7007	19576	19392	19216	19032	18856	19485	19125	250	5740	1000	11910	10	1	25000000	4755	5.87	0.30	12	0.08	3241.00	64009.00	35750	20230803	-46.80	17158	20221107	10.85	35750	-46.80	20230803	17730	7.28	20230726	35750	-46.80	20230803	17730	7.28	20230726	0.71	N	002240	1000	250 억	2012338	N	N	8	N	N
123	20231109	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19060	-150	5	-0.78	338687860	17849	69.95	19210	19210	18860	24950	13450	19210	18975.17	8.05	-6611	19576	19392	19216	19032	18856	19485	19125	250	5740	1000	11910	10	1	25000000	4765	5.88	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.69	17158	20221107	11.09	35750	-46.69	20230803	17730	7.50	20230726	35750	-46.69	20230803	17730	7.50	20230726	0.71	N	002240	1000	250 억	2012338	N	N	0	N	N
124	20231109	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18970	-240	5	-1.25	281533320	14842	58.17	19210	19210	18860	24950	13450	19210	18968.69	8.05	-5817	19576	19392	19216	19032	18856	19485	19125	250	5740	1000	11910	10	1	25000000	4743	5.85	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.94	17158	20221107	10.56	35750	-46.94	20230803	17730	6.99	20230726	35750	-46.94	20230803	17730	6.99	20230726	0.71	N	002240	1000	250 억	2012338	N	N	0	N	N
125	20231109	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	-230	5	-1.20	262028360	13814	54.14	19210	19210	18860	24950	13450	19210	18968.32	8.05	-5311	19576	19392	19216	19032	18856	19485	19125	250	5740	1000	11910	10	1	25000000	4745	5.86	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.91	17158	20221107	10.62	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.71	N	002240	1000	250 억	2012338	N	N	0	N	N
126	20231109	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	-210	5	-1.09	235854360	12435	48.73	19210	19210	18860	24950	13450	19210	18966.98	8.05	-5154	19576	19392	19216	19032	18856	19485	19125	250	5740	1000	11910	10	1	25000000	4750	5.86	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.85	17158	20221107	10.74	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.71	N	002240	1000	250 억	2012338	N	N	0	N	N
127	20231109	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18950	-260	5	-1.35	227084120	11973	46.92	19210	19210	18860	24950	13450	19210	18966.35	8.05	-4979	19576	19392	19216	19032	18856	19485	19125	250	5740	1000	11910	10	1	25000000	4738	5.85	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.99	17158	20221107	10.44	35750	-46.99	20230803	17730	6.88	20230726	35750	-46.99	20230803	17730	6.88	20230726	0.71	N	002240	1000	250 억	2012338	N	N	0	N	N
128	20231109	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18940	-270	5	-1.41	199985150	10542	41.31	19210	19210	18860	24950	13450	19210	18970.32	8.05	-4746	19576	19392	19216	19032	18856	19485	19125	250	5740	1000	11910	10	1	25000000	4735	5.84	0.30	12	0.04	3241.00	64009.00	35750	20230803	-47.02	17158	20221107	10.39	35750	-47.02	20230803	17730	6.82	20230726	35750	-47.02	20230803	17730	6.82	20230726	0.71	N	002240	1000	250 억	2012338	N	N	0	N	N
129	20231109	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19210	0	3	0.00	326570	17	0.07	19210	19210	19210	24950	13450	19210	19210.00	8.05	-1	19576	19392	19216	19032	18856	19485	19125	250	5740	1000	11910	10	1	25000000	4803	5.93	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.27	17158	20221107	11.96	35750	-46.27	20230803	17730	8.35	20230726	35750	-46.27	20230803	17730	8.35	20230726	0.71	N	002240	1000	250 억	2012338	N	N	0	N	N
130	20231108	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19210	-30	5	-0.16	488012560	25453	56.97	19040	19400	19040	25000	13470	19240	19173.09	8.04	-507	19953	19596	19263	18906	18573	19430	18740	250	5760	1000	11920	10	1	25000000	4803	5.93	0.30	12	0.10	3241.00	64009.00	35750	20230803	-46.27	16836	20221104	14.10	35750	-46.27	20230803	17730	8.35	20230726	35750	-46.27	20230803	17730	8.35	20230726	0.70	N	002240	1000	250 억	2010284	N	N	1	N	N
131	20231108	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19170	-70	5	-0.36	460340080	24010	53.74	19040	19400	19040	25000	13470	19240	19172.85	8.04	-718	19953	19596	19263	18906	18573	19430	18740	250	5760	1000	11920	10	1	25000000	4793	5.91	0.30	12	0.10	3241.00	64009.00	35750	20230803	-46.38	16836	20221104	13.86	35750	-46.38	20230803	17730	8.12	20230726	35750	-46.38	20230803	17730	8.12	20230726	0.70	N	002240	1000	250 억	2010284	N	N	1	N	N
132	20231108	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19120	-120	5	-0.62	415776960	21681	48.52	19040	19400	19040	25000	13470	19240	19177.02	8.04	-443	19953	19596	19263	18906	18573	19430	18740	250	5760	1000	11920	10	1	25000000	4780	5.90	0.30	12	0.09	3241.00	64009.00	35750	20230803	-46.52	16836	20221104	13.57	35750	-46.52	20230803	17730	7.84	20230726	35750	-46.52	20230803	17730	7.84	20230726	0.70	N	002240	1000	250 억	2010284	N	N	1	N	N
133	20231108	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19120	-120	5	-0.62	348528360	18164	40.65	19040	19400	19040	25000	13470	19240	19187.86	8.04	56	19953	19596	19263	18906	18573	19430	18740	250	5760	1000	11920	10	1	25000000	4780	5.90	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.52	16836	20221104	13.57	35750	-46.52	20230803	17730	7.84	20230726	35750	-46.52	20230803	17730	7.84	20230726	0.70	N	002240	1000	250 억	2010284	N	N	1	N	N
134	20231108	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19100	-140	5	-0.73	331494030	17273	38.66	19040	19400	19040	25000	13470	19240	19191.46	8.04	333	19953	19596	19263	18906	18573	19430	18740	250	5760	1000	11920	10	1	25000000	4775	5.89	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.57	16836	20221104	13.45	35750	-46.57	20230803	17730	7.73	20230726	35750	-46.57	20230803	17730	7.73	20230726	0.70	N	002240	1000	250 억	2010284	N	N	1	N	N
135	20231108	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19170	-70	5	-0.36	304280540	15849	35.47	19040	19400	19040	25000	13470	19240	19198.72	8.04	1390	19953	19596	19263	18906	18573	19430	18740	250	5760	1000	11920	10	1	25000000	4793	5.91	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.38	16836	20221104	13.86	35750	-46.38	20230803	17730	8.12	20230726	35750	-46.38	20230803	17730	8.12	20230726	0.70	N	002240	1000	250 억	2010284	N	N	1	N	N
136	20231108	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19280	40	2	0.21	101061600	5240	11.73	19040	19400	19040	25000	13470	19240	19286.56	8.04	1812	19953	19596	19263	18906	18573	19430	18740	250	5760	1000	11920	10	1	25000000	4820	5.95	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.07	16836	20221104	14.52	35750	-46.07	20230803	17730	8.74	20230726	35750	-46.07	20230803	17730	8.74	20230726	0.70	N	002240	1000	250 억	2010284	N	N	1	N	N
137	20231108	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19230	-10	5	-0.05	7445020	391	0.88	19040	19230	19040	25000	13470	19240	19040.97	8.04	-53	19953	19596	19263	18906	18573	19430	18740	250	5760	1000	11920	10	1	25000000	4808	5.93	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.21	16836	20221104	14.22	35750	-46.21	20230803	17730	8.46	20230726	35750	-46.21	20230803	17730	8.46	20230726	0.70	N	002240	1000	250 억	2010284	N	N	1	N	N
138	20231107	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19240	-200	5	-1.03	858068320	44668	108.50	19490	19620	18930	25250	13610	19440	19209.91	8.04	1497	20073	19756	19383	19066	18693	19915	19225	250	5810	1000	12050	10	1	25000000	4810	5.94	0.30	12	0.18	3241.00	64009.00	35750	20230803	-46.18	16560	20221103	16.18	35750	-46.18	20230803	17730	8.52	20230726	35750	-46.18	20230803	17730	8.52	20230726	0.70	N	002240	1000	250 억	2010022	N	N	1	N	N
139	20231107	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19210	-230	5	-1.18	775199880	40340	97.99	19490	19620	18930	25250	13610	19440	19216.66	8.04	43	20073	19756	19383	19066	18693	19915	19225	250	5810	1000	12050	10	1	25000000	4803	5.93	0.30	12	0.16	3241.00	64009.00	35750	20230803	-46.27	16560	20221103	16.00	35750	-46.27	20230803	17730	8.35	20230726	35750	-46.27	20230803	17730	8.35	20230726	0.70	N	002240	1000	250 억	2010022	N	N	5	N	N
140	20231107	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	-410	5	-2.11	680013890	35363	85.90	19490	19620	18930	25250	13610	19440	19229.53	8.04	-1600	20073	19756	19383	19066	18693	19915	19225	250	5810	1000	12050	10	1	25000000	4758	5.87	0.30	12	0.14	3241.00	64009.00	35750	20230803	-46.77	16560	20221103	14.92	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.70	N	002240	1000	250 억	2010022	N	N	5	N	N
141	20231107	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19060	-380	5	-1.95	666126640	34633	84.13	19490	19620	18930	25250	13610	19440	19233.87	8.04	-1894	20073	19756	19383	19066	18693	19915	19225	250	5810	1000	12050	10	1	25000000	4765	5.88	0.30	12	0.14	3241.00	64009.00	35750	20230803	-46.69	16560	20221103	15.10	35750	-46.69	20230803	17730	7.50	20230726	35750	-46.69	20230803	17730	7.50	20230726	0.70	N	002240	1000	250 억	2010022	N	N	5	N	N
142	20231107	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19040	-400	5	-2.06	544012940	28205	68.51	19490	19620	19040	25250	13610	19440	19287.82	8.04	-1119	20073	19756	19383	19066	18693	19915	19225	250	5810	1000	12050	10	1	25000000	4760	5.87	0.30	12	0.11	3241.00	64009.00	35750	20230803	-46.74	16560	20221103	14.98	35750	-46.74	20230803	17730	7.39	20230726	35750	-46.74	20230803	17730	7.39	20230726	0.70	N	002240	1000	250 억	2010022	N	N	5	N	N
143	20231107	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19190	-250	5	-1.29	436789820	22604	54.91	19490	19620	19170	25250	13610	19440	19323.56	8.04	-450	20073	19756	19383	19066	18693	19915	19225	250	5810	1000	12050	10	1	25000000	4798	5.92	0.30	12	0.09	3241.00	64009.00	35750	20230803	-46.32	16560	20221103	15.88	35750	-46.32	20230803	17730	8.23	20230726	35750	-46.32	20230803	17730	8.23	20230726	0.70	N	002240	1000	250 억	2010022	N	N	5	N	N
144	20231107	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19300	-140	5	-0.72	296611790	15326	37.23	19490	19620	19170	25250	13610	19440	19353.50	8.04	-124	20073	19756	19383	19066	18693	19915	19225	250	5810	1000	12050	10	1	25000000	4825	5.95	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.01	16560	20221103	16.55	35750	-46.01	20230803	17730	8.86	20230726	35750	-46.01	20230803	17730	8.86	20230726	0.70	N	002240	1000	250 억	2010022	N	N	5	N	N
145	20231107	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19390	-50	5	-0.26	13345600	685	1.66	19490	19490	19390	25250	13610	19440	19482.63	8.04	-28	20073	19756	19383	19066	18693	19915	19225	250	5810	1000	12050	10	1	25000000	4848	5.98	0.30	12	0.00	3241.00	64009.00	35750	20230803	-45.76	16560	20221103	17.09	35750	-45.76	20230803	17730	9.36	20230726	35750	-45.76	20230803	17730	9.36	20230726	0.70	N	002240	1000	250 억	2010022	N	N	5	N	N
146	20231106	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19440	240	2	1.25	798661690	41154	185.59	19230	19700	19010	24950	13440	19200	19406.64	7.98	14043	19473	19336	19093	18956	18713	19405	19025	250	5750	1000	11900	10	1	25000000	4860	6.00	0.30	12	0.16	3241.00	64009.00	35750	20230803	-45.62	16560	20221103	17.39	35750	-45.62	20230803	17730	9.64	20230726	35750	-45.62	20230803	17730	9.64	20230726	0.70	N	002240	1000	250 억	1995980	N	N	5	N	N
147	20231106	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19420	220	2	1.15	783446620	40371	182.06	19230	19700	19010	24950	13440	19200	19406.17	7.98	13758	19473	19336	19093	18956	18713	19405	19025	250	5750	1000	11900	10	1	25000000	4855	5.99	0.30	12	0.16	3241.00	64009.00	35750	20230803	-45.68	16560	20221103	17.27	35750	-45.68	20230803	17730	9.53	20230726	35750	-45.68	20230803	17730	9.53	20230726	0.70	N	002240	1000	250 억	1995980	N	N	0	N	N
148	20231106	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19410	210	2	1.09	753994370	38852	175.21	19230	19700	19010	24950	13440	19200	19406.84	7.98	13530	19473	19336	19093	18956	18713	19405	19025	250	5750	1000	11900	10	1	25000000	4853	5.99	0.30	12	0.16	3241.00	64009.00	35750	20230803	-45.71	16560	20221103	17.21	35750	-45.71	20230803	17730	9.48	20230726	35750	-45.71	20230803	17730	9.48	20230726	0.70	N	002240	1000	250 억	1995980	N	N	0	N	N
149	20231106	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19400	200	2	1.04	728029750	37515	169.18	19230	19700	19010	24950	13440	19200	19406.36	7.98	13421	19473	19336	19093	18956	18713	19405	19025	250	5750	1000	11900	10	1	25000000	4850	5.99	0.30	12	0.15	3241.00	64009.00	35750	20230803	-45.73	16560	20221103	17.15	35750	-45.73	20230803	17730	9.42	20230726	35750	-45.73	20230803	17730	9.42	20230726	0.70	N	002240	1000	250 억	1995980	N	N	0	N	N
150	20231106	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19380	180	2	0.94	640068320	32958	148.63	19230	19700	19010	24950	13440	19200	19420.73	7.98	12852	19473	19336	19093	18956	18713	19405	19025	250	5750	1000	11900	10	1	25000000	4845	5.98	0.30	12	0.13	3241.00	64009.00	35750	20230803	-45.79	16560	20221103	17.03	35750	-45.79	20230803	17730	9.31	20230726	35750	-45.79	20230803	17730	9.31	20230726	0.70	N	002240	1000	250 억	1995980	N	N	0	N	N
151	20231106	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19560	360	2	1.88	476260880	24519	110.57	19230	19700	19010	24950	13440	19200	19424.16	7.98	10801	19473	19336	19093	18956	18713	19405	19025	250	5750	1000	11900	10	1	25000000	4890	6.04	0.31	12	0.10	3241.00	64009.00	35750	20230803	-45.29	16560	20221103	18.12	35750	-45.29	20230803	17730	10.32	20230726	35750	-45.29	20230803	17730	10.32	20230726	0.70	N	002240	1000	250 억	1995980	N	N	0	N	N
152	20231106	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19350	150	2	0.78	237696340	12287	55.41	19230	19590	19010	24950	13440	19200	19345.35	7.98	4047	19473	19336	19093	18956	18713	19405	19025	250	5750	1000	11900	10	1	25000000	4838	5.97	0.30	12	0.05	3241.00	64009.00	35750	20230803	-45.87	16560	20221103	16.85	35750	-45.87	20230803	17730	9.14	20230726	35750	-45.87	20230803	17730	9.14	20230726	0.70	N	002240	1000	250 억	1995980	N	N	0	N	N
153	20231106	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19250	50	2	0.26	20116720	1048	4.73	19230	19250	19010	24950	13440	19200	19195.34	7.98	408	19473	19336	19093	18956	18713	19405	19025	250	5750	1000	11900	10	1	25000000	4813	5.94	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.15	16560	20221103	16.24	35750	-46.15	20230803	17730	8.57	20230726	35750	-46.15	20230803	17730	8.57	20230726	0.70	N	002240	1000	250 억	1995980	N	N	0	N	N
154	20231103	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	240	2	1.27	421769370	22096	130.16	18920	19230	18850	24600	13280	18960	19088.02	7.97	2473	19260	19110	19030	18880	18800	19070	18840	250	5640	1000	11750	10	1	25000000	4800	5.92	0.30	12	0.09	3241.00	64009.00	35750	20230803	-46.29	16468	20221101	16.59	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17730	8.29	20230726	0.71	N	002240	1000	250 억	1992751	N	N	0	N	N
155	20231103	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19210	250	2	1.32	396264260	20768	122.34	18920	19230	18850	24600	13280	18960	19080.52	7.97	2331	19260	19110	19030	18880	18800	19070	18840	250	5640	1000	11750	10	1	25000000	4803	5.93	0.30	12	0.08	3241.00	64009.00	35750	20230803	-46.27	16468	20221101	16.65	35750	-46.27	20230803	17730	8.35	20230726	35750	-46.27	20230803	17730	8.35	20230726	0.71	N	002240	1000	250 억	1992751	N	N	0	N	N
156	20231103	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19180	220	2	1.16	323560010	16983	100.04	18920	19220	18850	24600	13280	18960	19051.99	7.97	2180	19260	19110	19030	18880	18800	19070	18840	250	5640	1000	11750	10	1	25000000	4795	5.92	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.35	16468	20221101	16.47	35750	-46.35	20230803	17730	8.18	20230726	35750	-46.35	20230803	17730	8.18	20230726	0.71	N	002240	1000	250 억	1992751	N	N	0	N	N
157	20231103	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19100	140	2	0.74	227224820	11956	70.43	18920	19180	18850	24600	13280	18960	19005.09	7.97	85	19260	19110	19030	18880	18800	19070	18840	250	5640	1000	11750	10	1	25000000	4775	5.89	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.57	16468	20221101	15.98	35750	-46.57	20230803	17730	7.73	20230726	35750	-46.57	20230803	17730	7.73	20230726	0.71	N	002240	1000	250 억	1992751	N	N	0	N	N
158	20231103	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19110	150	2	0.79	207834400	10942	64.46	18920	19180	18850	24600	13280	18960	18994.19	7.97	-444	19260	19110	19030	18880	18800	19070	18840	250	5640	1000	11750	10	1	25000000	4778	5.90	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.55	16468	20221101	16.04	35750	-46.55	20230803	17730	7.78	20230726	35750	-46.55	20230803	17730	7.78	20230726	0.71	N	002240	1000	250 억	1992751	N	N	0	N	N
159	20231103	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19060	100	2	0.53	185082980	9751	57.44	18920	19180	18850	24600	13280	18960	18980.92	7.97	-736	19260	19110	19030	18880	18800	19070	18840	250	5640	1000	11750	10	1	25000000	4765	5.88	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.69	16468	20221101	15.74	35750	-46.69	20230803	17730	7.50	20230726	35750	-46.69	20230803	17730	7.50	20230726	0.71	N	002240	1000	250 억	1992751	N	N	0	N	N
160	20231103	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	20	2	0.11	90062410	4761	28.05	18920	19180	18850	24600	13280	18960	18916.70	7.97	-1853	19260	19110	19030	18880	18800	19070	18840	250	5640	1000	11750	10	1	25000000	4745	5.86	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.91	16468	20221101	15.25	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.71	N	002240	1000	250 억	1992751	N	N	0	N	N
161	20231103	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18900	-60	5	-0.32	5503630	291	1.71	18920	18920	18900	24600	13280	18960	18912.82	7.97	-97	19260	19110	19030	18880	18800	19070	18840	250	5640	1000	11750	10	1	25000000	4725	5.83	0.30	12	0.00	3241.00	64009.00	35750	20230803	-47.13	16468	20221101	14.77	35750	-47.13	20230803	17730	6.60	20230726	35750	-47.13	20230803	17730	6.60	20230726	0.71	N	002240	1000	250 억	1992751	N	N	0	N	N
162	20231102	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18960	-160	5	-0.84	320934120	16857	102.54	19120	19180	18950	24850	13390	19120	19038.63	7.98	-2042	19466	19292	19006	18832	18546	19380	18920	250	5730	1000	11850	10	1	25000000	4740	5.85	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.97	16468	20221031	15.13	35750	-46.97	20230803	17730	6.94	20230726	35750	-46.97	20230803	17730	6.94	20230726	0.78	N	002240	1000	250 억	1994807	N	N	0	N	N
163	20231102	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19020	-100	5	-0.52	298341110	15668	95.30	19120	19180	18950	24850	13390	19120	19041.43	7.98	-1759	19466	19292	19006	18832	18546	19380	18920	250	5730	1000	11850	10	1	25000000	4755	5.87	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.80	16468	20221031	15.50	35750	-46.80	20230803	17730	7.28	20230726	35750	-46.80	20230803	17730	7.28	20230726	0.78	N	002240	1000	250 억	1994807	N	N	0	N	N
164	20231102	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18970	-150	5	-0.78	216633580	11369	69.15	19120	19180	18950	24850	13390	19120	19054.76	7.98	307	19466	19292	19006	18832	18546	19380	18920	250	5730	1000	11850	10	1	25000000	4743	5.85	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.94	16468	20221031	15.19	35750	-46.94	20230803	17730	6.99	20230726	35750	-46.94	20230803	17730	6.99	20230726	0.78	N	002240	1000	250 억	1994807	N	N	0	N	N
165	20231102	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19020	-100	5	-0.52	154030990	8072	49.10	19120	19180	19020	24850	13390	19120	19082.13	7.98	551	19466	19292	19006	18832	18546	19380	18920	250	5730	1000	11850	10	1	25000000	4755	5.87	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.80	16468	20221031	15.50	35750	-46.80	20230803	17730	7.28	20230726	35750	-46.80	20230803	17730	7.28	20230726	0.78	N	002240	1000	250 억	1994807	N	N	0	N	N
166	20231102	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19040	-80	5	-0.42	126987160	6651	40.46	19120	19180	19030	24850	13390	19120	19092.94	7.98	995	19466	19292	19006	18832	18546	19380	18920	250	5730	1000	11850	10	1	25000000	4760	5.87	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.74	16468	20221031	15.62	35750	-46.74	20230803	17730	7.39	20230726	35750	-46.74	20230803	17730	7.39	20230726	0.78	N	002240	1000	250 억	1994807	N	N	0	N	N
167	20231102	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19120	0	3	0.00	97914020	5126	31.18	19120	19180	19050	24850	13390	19120	19101.45	7.98	1645	19466	19292	19006	18832	18546	19380	18920	250	5730	1000	11850	10	1	25000000	4780	5.90	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.52	16468	20221031	16.10	35750	-46.52	20230803	17730	7.84	20230726	35750	-46.52	20230803	17730	7.84	20230726	0.78	N	002240	1000	250 억	1994807	N	N	0	N	N
168	20231102	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19150	30	2	0.16	74327330	3894	23.69	19120	19180	19050	24850	13390	19120	19087.66	7.98	1744	19466	19292	19006	18832	18546	19380	18920	250	5730	1000	11850	10	1	25000000	4788	5.91	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.43	16468	20221031	16.29	35750	-46.43	20230803	17730	8.01	20230726	35750	-46.43	20230803	17730	8.01	20230726	0.78	N	002240	1000	250 억	1994807	N	N	0	N	N
169	20231102	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19180	60	2	0.31	3594620	188	1.14	19120	19180	19120	24850	13390	19120	19120.32	7.98	-24	19466	19292	19006	18832	18546	19380	18920	250	5730	1000	11850	10	1	25000000	4795	5.92	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.35	16468	20221031	16.47	35750	-46.35	20230803	17730	8.18	20230726	35750	-46.35	20230803	17730	8.18	20230726	0.78	N	002240	1000	250 억	1994807	N	N	0	N	N
170	20231101	160124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19120	250	2	1.32	312640050	16430	39.84	18720	19180	18720	24500	13210	18870	19028.58	7.97	2362	19503	19186	18873	18556	18243	19030	18400	250	5630	1000	11690	10	1	25000000	4780	5.90	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.52	16468	20221031	16.10	35750	-46.52	20230803	17730	7.84	20230726	35750	-46.52	20230803	17730	7.84	20230726	0.80	N	002240	1000	250 억	1991759	N	N	0	N	N
171	20231101	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18990	120	2	0.64	284763120	14966	36.29	18720	19180	18720	24500	13210	18870	19027.34	7.97	2320	19503	19186	18873	18556	18243	19030	18400	250	5630	1000	11690	10	1	25000000	4748	5.86	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.88	16468	20221031	15.31	35750	-46.88	20230803	17730	7.11	20230726	35750	-46.88	20230803	17730	7.11	20230726	0.80	N	002240	1000	250 억	1991759	N	N	0	N	N
172	20231101	140124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19080	210	2	1.11	265031770	13932	33.78	18720	19180	18720	24500	13210	18870	19023.24	7.97	2360	19503	19186	18873	18556	18243	19030	18400	250	5630	1000	11690	10	1	25000000	4770	5.89	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.63	16468	20221031	15.86	35750	-46.63	20230803	17730	7.61	20230726	35750	-46.63	20230803	17730	7.61	20230726	0.80	N	002240	1000	250 억	1991759	N	N	0	N	N
173	20231101	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19060	190	2	1.01	230615700	12128	29.41	18720	19180	18720	24500	13210	18870	19015.15	7.97	1935	19503	19186	18873	18556	18243	19030	18400	250	5630	1000	11690	10	1	25000000	4765	5.88	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.69	16468	20221031	15.74	35750	-46.69	20230803	17730	7.50	20230726	35750	-46.69	20230803	17730	7.50	20230726	0.80	N	002240	1000	250 억	1991759	N	N	0	N	N
174	20231101	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19070	200	2	1.06	223534140	11757	28.51	18720	19180	18720	24500	13210	18870	19012.86	7.97	1757	19503	19186	18873	18556	18243	19030	18400	250	5630	1000	11690	10	1	25000000	4768	5.88	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.66	16468	20221031	15.80	35750	-46.66	20230803	17730	7.56	20230726	35750	-46.66	20230803	17730	7.56	20230726	0.80	N	002240	1000	250 억	1991759	N	N	0	N	N
175	20231101	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19020	150	2	0.79	212706340	11189	27.13	18720	19180	18720	24500	13210	18870	19010.31	7.97	1341	19503	19186	18873	18556	18243	19030	18400	250	5630	1000	11690	10	1	25000000	4755	5.87	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.80	16468	20221031	15.50	35750	-46.80	20230803	17730	7.28	20230726	35750	-46.80	20230803	17730	7.28	20230726	0.80	N	002240	1000	250 억	1991759	N	N	0	N	N
176	20231101	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19110	240	2	1.27	147514870	7764	18.83	18720	19180	18720	24500	13210	18870	18999.85	7.97	1985	19503	19186	18873	18556	18243	19030	18400	250	5630	1000	11690	10	1	25000000	4778	5.90	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.55	16468	20221031	16.04	35750	-46.55	20230803	17730	7.78	20230726	35750	-46.55	20230803	17730	7.78	20230726	0.80	N	002240	1000	250 억	1991759	N	N	0	N	N
177	20231101	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18950	80	2	0.42	10384040	554	1.34	18720	18950	18720	24500	13210	18870	18743.75	7.97	68	19503	19186	18873	18556	18243	19030	18400	250	5630	1000	11690	10	1	25000000	4738	5.85	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.99	16468	20221031	15.07	35750	-46.99	20230803	17730	6.88	20230726	35750	-46.99	20230803	17730	6.88	20230726	0.80	N	002240	1000	250 억	1991759	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History