KissMeData/002240/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

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	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	20241129	160134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18270	-190	5	-1.03	149388400	8144	156.28	18650	18650	18270	23950	12930	18460	18343.62	6.21	-3230	18673	18566	18493	18386	18313	18530	18350	250	5490	1000	13660	10	1	25000000	4568	6.39	0.27	12	0.03	2858.00	67099.00	35650	20240214	-48.75	18050	20241121	1.22	35650	-48.75	20240214	18050	1.22	20241121	35650	-48.75	20240214	18050	1.22	20241121	0.35	N	002240	1000	250 억	1553066	N	N	7	N	N
3	20241129	150134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18380	-80	5	-0.43	122463860	6672	128.04	18650	18650	18300	23950	12930	18460	18354.90	6.21	-2771	18673	18566	18493	18386	18313	18530	18350	250	5490	1000	13660	10	1	25000000	4595	6.43	0.27	12	0.03	2858.00	67099.00	35650	20240214	-48.44	18050	20241121	1.83	35650	-48.44	20240214	18050	1.83	20241121	35650	-48.44	20240214	18050	1.83	20241121	0.35	N	002240	1000	250 억	1553066	N	N	34	N	N
4	20241129	140133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18350	-110	5	-0.60	107273150	5843	112.13	18650	18650	18310	23950	12930	18460	18359.26	6.21	-2193	18673	18566	18493	18386	18313	18530	18350	250	5490	1000	13660	10	1	25000000	4588	6.42	0.27	12	0.02	2858.00	67099.00	35650	20240214	-48.53	18050	20241121	1.66	35650	-48.53	20240214	18050	1.66	20241121	35650	-48.53	20240214	18050	1.66	20241121	0.35	N	002240	1000	250 억	1553066	N	N	34	N	N
5	20241129	130134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18330	-130	5	-0.70	80040140	4358	83.63	18650	18650	18320	23950	12930	18460	18366.26	6.21	-1657	18673	18566	18493	18386	18313	18530	18350	250	5490	1000	13660	10	1	25000000	4583	6.41	0.27	12	0.02	2858.00	67099.00	35650	20240214	-48.58	18050	20241121	1.55	35650	-48.58	20240214	18050	1.55	20241121	35650	-48.58	20240214	18050	1.55	20241121	0.35	N	002240	1000	250 억	1553066	N	N	34	N	N
6	20241129	120134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18330	-130	5	-0.70	51446560	2798	53.69	18650	18650	18320	23950	12930	18460	18386.90	6.21	-1341	18673	18566	18493	18386	18313	18530	18350	250	5490	1000	13660	10	1	25000000	4583	6.41	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.58	18050	20241121	1.55	35650	-48.58	20240214	18050	1.55	20241121	35650	-48.58	20240214	18050	1.55	20241121	0.35	N	002240	1000	250 억	1553066	N	N	34	N	N
7	20241129	110134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18350	-110	5	-0.60	33020590	1794	34.43	18650	18650	18320	23950	12930	18460	18406.13	6.21	-707	18673	18566	18493	18386	18313	18530	18350	250	5490	1000	13660	10	1	25000000	4588	6.42	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.53	18050	20241121	1.66	35650	-48.53	20240214	18050	1.66	20241121	35650	-48.53	20240214	18050	1.66	20241121	0.35	N	002240	1000	250 억	1553066	N	N	34	N	N
8	20241129	100134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18490	30	2	0.16	22024840	1195	22.93	18650	18650	18330	23950	12930	18460	18430.83	6.21	-604	18673	18566	18493	18386	18313	18530	18350	250	5490	1000	13660	10	1	25000000	4623	6.47	0.28	12	0.00	2858.00	67099.00	35650	20240214	-48.13	18050	20241121	2.44	35650	-48.13	20240214	18050	2.44	20241121	35650	-48.13	20240214	18050	2.44	20241121	0.35	N	002240	1000	250 억	1553066	N	N	34	N	N
9	20241129	090135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18650	190	2	1.03	5093180	274	5.26	18650	18650	18400	23950	12930	18460	18588.25	6.21	-30	18673	18566	18493	18386	18313	18530	18350	250	5490	1000	13660	10	1	25000000	4663	6.53	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.69	18050	20241121	3.32	35650	-47.69	20240214	18050	3.32	20241121	35650	-47.69	20240214	18050	3.32	20241121	0.35	N	002240	1000	250 억	1553066	N	N	34	N	N
10	20241128	160133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18460	-40	5	-0.22	96195040	5206	61.05	18600	18600	18420	24050	12950	18500	18477.73	6.21	-177	18766	18632	18526	18392	18286	18580	18340	250	5550	1000	13690	10	1	25000000	4615	6.46	0.28	12	0.02	2858.00	67099.00	35650	20240214	-48.22	18050	20241121	2.27	35650	-48.22	20240214	18050	2.27	20241121	35650	-48.22	20240214	18050	2.27	20241121	0.35	N	002240	1000	250 억	1553577	N	N	34	N	N
11	20241128	150136	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	0	3	0.00	79351860	4294	50.36	18600	18600	18420	24050	12950	18500	18479.71	6.21	-210	18766	18632	18526	18392	18286	18580	18340	250	5550	1000	13690	10	1	25000000	4625	6.47	0.28	12	0.02	2858.00	67099.00	35650	20240214	-48.11	18050	20241121	2.49	35650	-48.11	20240214	18050	2.49	20241121	35650	-48.11	20240214	18050	2.49	20241121	0.35	N	002240	1000	250 억	1553577	N	N	58	N	N
12	20241128	140135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	0	3	0.00	52635830	2848	33.40	18600	18600	18420	24050	12950	18500	18481.68	6.21	-209	18766	18632	18526	18392	18286	18580	18340	250	5550	1000	13690	10	1	25000000	4625	6.47	0.28	12	0.01	2858.00	67099.00	35650	20240214	-48.11	18050	20241121	2.49	35650	-48.11	20240214	18050	2.49	20241121	35650	-48.11	20240214	18050	2.49	20241121	0.35	N	002240	1000	250 억	1553577	N	N	58	N	N
13	20241128	130134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	0	3	0.00	24957600	1350	15.83	18600	18600	18420	24050	12950	18500	18487.11	6.21	-123	18766	18632	18526	18392	18286	18580	18340	250	5550	1000	13690	10	1	25000000	4625	6.47	0.28	12	0.01	2858.00	67099.00	35650	20240214	-48.11	18050	20241121	2.49	35650	-48.11	20240214	18050	2.49	20241121	35650	-48.11	20240214	18050	2.49	20241121	0.35	N	002240	1000	250 억	1553577	N	N	58	N	N
14	20241128	120135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18520	20	2	0.11	22091590	1195	14.01	18600	18600	18420	24050	12950	18500	18486.69	6.21	-77	18766	18632	18526	18392	18286	18580	18340	250	5550	1000	13690	10	1	25000000	4630	6.48	0.28	12	0.00	2858.00	67099.00	35650	20240214	-48.05	18050	20241121	2.60	35650	-48.05	20240214	18050	2.60	20241121	35650	-48.05	20240214	18050	2.60	20241121	0.35	N	002240	1000	250 억	1553577	N	N	58	N	N
15	20241128	110134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18530	30	2	0.16	17215450	931	10.92	18600	18600	18420	24050	12950	18500	18491.35	6.21	-10	18766	18632	18526	18392	18286	18580	18340	250	5550	1000	13690	10	1	25000000	4633	6.48	0.28	12	0.00	2858.00	67099.00	35650	20240214	-48.02	18050	20241121	2.66	35650	-48.02	20240214	18050	2.66	20241121	35650	-48.02	20240214	18050	2.66	20241121	0.35	N	002240	1000	250 억	1553577	N	N	58	N	N
16	20241128	100134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	0	3	0.00	6949210	376	4.41	18600	18600	18420	24050	12950	18500	18481.94	6.21	-49	18766	18632	18526	18392	18286	18580	18340	250	5550	1000	13690	10	1	25000000	4625	6.47	0.28	12	0.00	2858.00	67099.00	35650	20240214	-48.11	18050	20241121	2.49	35650	-48.11	20240214	18050	2.49	20241121	35650	-48.11	20240214	18050	2.49	20241121	0.35	N	002240	1000	250 억	1553577	N	N	58	N	N
17	20241128	090134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	0	3	0.00	277700	15	0.18	18600	18600	18500	24050	12950	18500	18513.33	6.21	-13	18766	18632	18526	18392	18286	18580	18340	250	5550	1000	13690	10	1	25000000	4625	6.47	0.28	12	0.00	2858.00	67099.00	35650	20240214	-48.11	18050	20241121	2.49	35650	-48.11	20240214	18050	2.49	20241121	35650	-48.11	20240214	18050	2.49	20241121	0.35	N	002240	1000	250 억	1553577	N	N	58	N	N
18	20241127	160133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	10	2	0.05	153709780	8321	134.34	18560	18660	18420	24000	12950	18490	18472.51	6.23	-3436	18803	18646	18443	18286	18083	18725	18365	250	5510	1000	13680	10	1	25000000	4625	6.47	0.28	12	0.03	2858.00	67099.00	35650	20240214	-48.11	18050	20241121	2.49	35650	-48.11	20240214	18050	2.49	20241121	35650	-48.11	20240214	18050	2.49	20241121	0.36	N	002240	1000	250 억	1557601	N	N	58	N	N
19	20241127	150134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	10	2	0.05	127366000	6895	111.32	18560	18660	18420	24000	12950	18490	18472.23	6.23	-2968	18803	18646	18443	18286	18083	18725	18365	250	5510	1000	13680	10	1	25000000	4625	6.47	0.28	12	0.03	2858.00	67099.00	35650	20240214	-48.11	18050	20241121	2.49	35650	-48.11	20240214	18050	2.49	20241121	35650	-48.11	20240214	18050	2.49	20241121	0.36	N	002240	1000	250 억	1557601	N	N	15	N	N
20	20241127	140134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	10	2	0.05	77977480	4222	68.16	18560	18660	18420	24000	12950	18490	18469.32	6.23	-1223	18803	18646	18443	18286	18083	18725	18365	250	5510	1000	13680	10	1	25000000	4625	6.47	0.28	12	0.02	2858.00	67099.00	35650	20240214	-48.11	18050	20241121	2.49	35650	-48.11	20240214	18050	2.49	20241121	35650	-48.11	20240214	18050	2.49	20241121	0.36	N	002240	1000	250 억	1557601	N	N	15	N	N
21	20241127	130133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18490	0	3	0.00	68811270	3726	60.15	18560	18660	18420	24000	12950	18490	18467.87	6.23	-994	18803	18646	18443	18286	18083	18725	18365	250	5510	1000	13680	10	1	25000000	4623	6.47	0.28	12	0.01	2858.00	67099.00	35650	20240214	-48.13	18050	20241121	2.44	35650	-48.13	20240214	18050	2.44	20241121	35650	-48.13	20240214	18050	2.44	20241121	0.36	N	002240	1000	250 억	1557601	N	N	15	N	N
22	20241127	120134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18540	50	2	0.27	54352690	2943	47.51	18560	18660	18420	24000	12950	18490	18468.46	6.23	-708	18803	18646	18443	18286	18083	18725	18365	250	5510	1000	13680	10	1	25000000	4635	6.49	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.99	18050	20241121	2.71	35650	-47.99	20240214	18050	2.71	20241121	35650	-47.99	20240214	18050	2.71	20241121	0.36	N	002240	1000	250 억	1557601	N	N	15	N	N
23	20241127	110134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18440	-50	5	-0.27	39785070	2155	34.79	18560	18660	18420	24000	12950	18490	18461.75	6.23	-597	18803	18646	18443	18286	18083	18725	18365	250	5510	1000	13680	10	1	25000000	4610	6.45	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.27	18050	20241121	2.16	35650	-48.27	20240214	18050	2.16	20241121	35650	-48.27	20240214	18050	2.16	20241121	0.36	N	002240	1000	250 억	1557601	N	N	15	N	N
24	20241127	100133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18500	10	2	0.05	21072030	1141	18.42	18560	18660	18420	24000	12950	18490	18468.04	6.23	-350	18803	18646	18443	18286	18083	18725	18365	250	5510	1000	13680	10	1	25000000	4625	6.47	0.28	12	0.00	2858.00	67099.00	35650	20240214	-48.11	18050	20241121	2.49	35650	-48.11	20240214	18050	2.49	20241121	35650	-48.11	20240214	18050	2.49	20241121	0.36	N	002240	1000	250 억	1557601	N	N	15	N	N
25	20241127	090134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18660	170	2	0.92	1352700	73	1.18	18560	18660	18500	24000	12950	18490	18530.14	6.23	-50	18803	18646	18443	18286	18083	18725	18365	250	5510	1000	13680	10	1	25000000	4665	6.53	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.66	18050	20241121	3.38	35650	-47.66	20240214	18050	3.38	20241121	35650	-47.66	20240214	18050	3.38	20241121	0.36	N	002240	1000	250 억	1557601	N	N	15	N	N
26	20241126	160134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18490	110	2	0.60	113884600	6191	61.60	18240	18600	18240	23850	12870	18380	18395.19	6.24	-605	18586	18482	18336	18232	18086	18535	18285	250	5470	1000	13600	10	1	25000000	4623	6.47	0.28	12	0.02	2858.00	67099.00	35650	20240214	-48.13	18050	20241121	2.44	35650	-48.13	20240214	18050	2.44	20241121	35650	-48.13	20240214	18050	2.44	20241121	0.36	N	002240	1000	250 억	1558867	N	N	15	N	N
27	20241126	150133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18400	20	2	0.11	95971020	5220	51.94	18240	18600	18240	23850	12870	18380	18385.25	6.24	-306	18586	18482	18336	18232	18086	18535	18285	250	5470	1000	13600	10	1	25000000	4600	6.44	0.27	12	0.02	2858.00	67099.00	35650	20240214	-48.39	18050	20241121	1.94	35650	-48.39	20240214	18050	1.94	20241121	35650	-48.39	20240214	18050	1.94	20241121	0.36	N	002240	1000	250 억	1558867	N	N	3	N	N
28	20241126	140133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18360	-20	5	-0.11	60775320	3306	32.90	18240	18600	18240	23850	12870	18380	18383.34	6.24	-268	18586	18482	18336	18232	18086	18535	18285	250	5470	1000	13600	10	1	25000000	4590	6.42	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.50	18050	20241121	1.72	35650	-48.50	20240214	18050	1.72	20241121	35650	-48.50	20240214	18050	1.72	20241121	0.36	N	002240	1000	250 억	1558867	N	N	3	N	N
29	20241126	130134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18430	50	2	0.27	46804660	2547	25.34	18240	18600	18240	23850	12870	18380	18376.39	6.24	-249	18586	18482	18336	18232	18086	18535	18285	250	5470	1000	13600	10	1	25000000	4608	6.45	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.30	18050	20241121	2.11	35650	-48.30	20240214	18050	2.11	20241121	35650	-48.30	20240214	18050	2.11	20241121	0.36	N	002240	1000	250 억	1558867	N	N	3	N	N
30	20241126	120134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18470	90	2	0.49	43613300	2374	23.62	18240	18600	18240	23850	12870	18380	18371.23	6.24	-231	18586	18482	18336	18232	18086	18535	18285	250	5470	1000	13600	10	1	25000000	4618	6.46	0.28	12	0.01	2858.00	67099.00	35650	20240214	-48.19	18050	20241121	2.33	35650	-48.19	20240214	18050	2.33	20241121	35650	-48.19	20240214	18050	2.33	20241121	0.36	N	002240	1000	250 억	1558867	N	N	3	N	N
31	20241126	110134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18450	70	2	0.38	36951740	2013	20.03	18240	18600	18240	23850	12870	18380	18356.55	6.24	-336	18586	18482	18336	18232	18086	18535	18285	250	5470	1000	13600	10	1	25000000	4613	6.46	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.25	18050	20241121	2.22	35650	-48.25	20240214	18050	2.22	20241121	35650	-48.25	20240214	18050	2.22	20241121	0.36	N	002240	1000	250 억	1558867	N	N	3	N	N
32	20241126	100134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18470	90	2	0.49	23078250	1260	12.54	18240	18600	18240	23850	12870	18380	18316.07	6.24	-221	18586	18482	18336	18232	18086	18535	18285	250	5470	1000	13600	10	1	25000000	4618	6.46	0.28	12	0.01	2858.00	67099.00	35650	20240214	-48.19	18050	20241121	2.33	35650	-48.19	20240214	18050	2.33	20241121	35650	-48.19	20240214	18050	2.33	20241121	0.36	N	002240	1000	250 억	1558867	N	N	3	N	N
33	20241126	090133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18240	-140	5	-0.76	9003400	493	4.91	18240	18600	18240	23850	12870	18380	18262.47	6.24	-10	18586	18482	18336	18232	18086	18535	18285	250	5470	1000	13600	10	1	25000000	4560	6.38	0.27	12	0.00	2858.00	67099.00	35650	20240214	-48.84	18050	20241121	1.05	35650	-48.84	20240214	18050	1.05	20241121	35650	-48.84	20240214	18050	1.05	20241121	0.36	N	002240	1000	250 억	1558867	N	N	3	N	N
34	20241125	160132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18380	180	2	0.99	184118180	10050	63.16	18340	18440	18190	23650	12740	18200	18320.16	6.23	753	18506	18352	18276	18122	18046	18315	18085	250	5450	1000	13460	10	1	25000000	4595	6.43	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.44	18050	20241121	1.83	35650	-48.44	20240214	18050	1.83	20241121	35650	-48.44	20240214	18050	1.83	20241121	0.35	N	002240	1000	250 억	1558494	N	N	3	N	N
35	20241125	150133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18410	210	2	1.15	176557640	9639	60.58	18340	18440	18190	23650	12740	18200	18317.01	6.23	857	18506	18352	18276	18122	18046	18315	18085	250	5450	1000	13460	10	1	25000000	4603	6.44	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.36	18050	20241121	1.99	35650	-48.36	20240214	18050	1.99	20241121	35650	-48.36	20240214	18050	1.99	20241121	0.35	N	002240	1000	250 억	1558494	N	N	14	N	N
36	20241125	140134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18340	140	2	0.77	154510940	8439	53.04	18340	18440	18190	23650	12740	18200	18309.15	6.23	1122	18506	18352	18276	18122	18046	18315	18085	250	5450	1000	13460	10	1	25000000	4585	6.42	0.27	12	0.03	2858.00	67099.00	35650	20240214	-48.56	18050	20241121	1.61	35650	-48.56	20240214	18050	1.61	20241121	35650	-48.56	20240214	18050	1.61	20241121	0.35	N	002240	1000	250 억	1558494	N	N	14	N	N
37	20241125	130133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18300	100	2	0.55	137015220	7482	47.02	18340	18440	18190	23650	12740	18200	18312.65	6.23	1193	18506	18352	18276	18122	18046	18315	18085	250	5450	1000	13460	10	1	25000000	4575	6.40	0.27	12	0.03	2858.00	67099.00	35650	20240214	-48.67	18050	20241121	1.39	35650	-48.67	20240214	18050	1.39	20241121	35650	-48.67	20240214	18050	1.39	20241121	0.35	N	002240	1000	250 억	1558494	N	N	14	N	N
38	20241125	120133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18440	240	2	1.32	107916770	5896	37.06	18340	18440	18190	23650	12740	18200	18303.39	6.23	1298	18506	18352	18276	18122	18046	18315	18085	250	5450	1000	13460	10	1	25000000	4610	6.45	0.27	12	0.02	2858.00	67099.00	35650	20240214	-48.27	18050	20241121	2.16	35650	-48.27	20240214	18050	2.16	20241121	35650	-48.27	20240214	18050	2.16	20241121	0.35	N	002240	1000	250 억	1558494	N	N	14	N	N
39	20241125	110133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18300	100	2	0.55	57513350	3149	19.79	18340	18340	18190	23650	12740	18200	18264.00	6.23	-371	18506	18352	18276	18122	18046	18315	18085	250	5450	1000	13460	10	1	25000000	4575	6.40	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.67	18050	20241121	1.39	35650	-48.67	20240214	18050	1.39	20241121	35650	-48.67	20240214	18050	1.39	20241121	0.35	N	002240	1000	250 억	1558494	N	N	14	N	N
40	20241125	100132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18250	50	2	0.27	33385180	1829	11.50	18340	18340	18190	23650	12740	18200	18253.24	6.23	-456	18506	18352	18276	18122	18046	18315	18085	250	5450	1000	13460	10	1	25000000	4563	6.39	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.81	18050	20241121	1.11	35650	-48.81	20240214	18050	1.11	20241121	35650	-48.81	20240214	18050	1.11	20241121	0.35	N	002240	1000	250 억	1558494	N	N	14	N	N
41	20241125	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18340	140	2	0.77	1265460	69	0.43	18340	18340	18340	23650	12740	18200	18340.00	6.23	-10	18506	18352	18276	18122	18046	18315	18085	250	5450	1000	13460	10	1	25000000	4585	6.42	0.27	12	0.00	2858.00	67099.00	35650	20240214	-48.56	18050	20241121	1.61	35650	-48.56	20240214	18050	1.61	20241121	35650	-48.56	20240214	18050	1.61	20241121	0.35	N	002240	1000	250 억	1558494	N	N	14	N	N
42	20241122	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18200	-140	5	-0.76	289945210	15882	101.00	18360	18430	18200	23800	12840	18340	18256.22	6.25	-3579	18880	18610	18330	18060	17780	18470	17920	250	5460	1000	13570	10	1	25000000	4550	6.37	0.27	12	0.06	2858.00	67099.00	35650	20240214	-48.95	18050	20241121	0.83	35650	-48.95	20240214	18050	0.83	20241121	35650	-48.95	20240214	18050	0.83	20241121	0.34	N	002240	1000	250 억	1562410	N	N	14	N	N
43	20241122	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18200	-140	5	-0.76	248346050	13601	86.50	18360	18430	18200	23800	12840	18340	18259.40	6.25	-2959	18880	18610	18330	18060	17780	18470	17920	250	5460	1000	13570	10	1	25000000	4550	6.37	0.27	12	0.05	2858.00	67099.00	35650	20240214	-48.95	18050	20241121	0.83	35650	-48.95	20240214	18050	0.83	20241121	35650	-48.95	20240214	18050	0.83	20241121	0.34	N	002240	1000	250 억	1562410	N	N	15	N	N
44	20241122	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18270	-70	5	-0.38	185054720	10130	64.42	18360	18430	18220	23800	12840	18340	18267.99	6.25	-2134	18880	18610	18330	18060	17780	18470	17920	250	5460	1000	13570	10	1	25000000	4568	6.39	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.75	18050	20241121	1.22	35650	-48.75	20240214	18050	1.22	20241121	35650	-48.75	20240214	18050	1.22	20241121	0.34	N	002240	1000	250 억	1562410	N	N	15	N	N
45	20241122	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18220	-120	5	-0.65	163969510	8975	57.08	18360	18430	18220	23800	12840	18340	18269.58	6.25	-1869	18880	18610	18330	18060	17780	18470	17920	250	5460	1000	13570	10	1	25000000	4555	6.38	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.89	18050	20241121	0.94	35650	-48.89	20240214	18050	0.94	20241121	35650	-48.89	20240214	18050	0.94	20241121	0.34	N	002240	1000	250 억	1562410	N	N	15	N	N
46	20241122	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18230	-110	5	-0.60	139956600	7658	48.70	18360	18430	18220	23800	12840	18340	18275.87	6.25	-1674	18880	18610	18330	18060	17780	18470	17920	250	5460	1000	13570	10	1	25000000	4558	6.38	0.27	12	0.03	2858.00	67099.00	35650	20240214	-48.86	18050	20241121	1.00	35650	-48.86	20240214	18050	1.00	20241121	35650	-48.86	20240214	18050	1.00	20241121	0.34	N	002240	1000	250 억	1562410	N	N	15	N	N
47	20241122	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18320	-20	5	-0.11	77466320	4232	26.91	18360	18430	18240	23800	12840	18340	18304.90	6.25	-1181	18880	18610	18330	18060	17780	18470	17920	250	5460	1000	13570	10	1	25000000	4580	6.41	0.27	12	0.02	2858.00	67099.00	35650	20240214	-48.61	18050	20241121	1.50	35650	-48.61	20240214	18050	1.50	20241121	35650	-48.61	20240214	18050	1.50	20241121	0.34	N	002240	1000	250 억	1562410	N	N	15	N	N
48	20241122	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18310	-30	5	-0.16	44474140	2430	15.45	18360	18430	18240	23800	12840	18340	18302.12	6.25	-487	18880	18610	18330	18060	17780	18470	17920	250	5460	1000	13570	10	1	25000000	4578	6.41	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.64	18050	20241121	1.44	35650	-48.64	20240214	18050	1.44	20241121	35650	-48.64	20240214	18050	1.44	20241121	0.34	N	002240	1000	250 억	1562410	N	N	15	N	N
49	20241122	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18360	20	2	0.11	73440	4	0.03	18360	18360	18360	23800	12840	18340	18360.00	6.25	-4	18880	18610	18330	18060	17780	18470	17920	250	5460	1000	13570	10	1	25000000	4590	6.42	0.27	12	0.00	2858.00	67099.00	35650	20240214	-48.50	18050	20241121	1.72	35650	-48.50	20240214	18050	1.72	20241121	35650	-48.50	20240214	18050	1.72	20241121	0.34	N	002240	1000	250 억	1562410	N	N	15	N	N
50	20241121	160129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18340	-280	5	-1.50	288408310	15675	134.05	18600	18600	18050	24200	13040	18620	18399.26	6.25	-593	19026	18822	18656	18452	18286	18740	18370	250	5580	1000	13770	10	1	25000000	4585	6.42	0.27	12	0.06	2858.00	67099.00	35650	20240214	-48.56	18050	20241121	1.61	35650	-48.56	20240214	18050	1.61	20241121	35650	-48.56	20240214	18050	1.61	20241121	0.34	N	002240	1000	250 억	1563021	N	N	15	N	N
51	20241121	150130	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18440	-180	5	-0.97	276334460	15017	128.43	18600	18600	18050	24200	13040	18620	18401.44	6.25	-649	19026	18822	18656	18452	18286	18740	18370	250	5580	1000	13770	10	1	25000000	4610	6.45	0.27	12	0.06	2858.00	67099.00	35650	20240214	-48.27	18050	20241121	2.16	35650	-48.27	20240214	18050	2.16	20241121	35650	-48.27	20240214	18050	2.16	20241121	0.34	N	002240	1000	250 억	1563021	N	N	35	N	N
52	20241121	140131	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18380	-240	5	-1.29	235752340	12803	109.49	18600	18600	18050	24200	13040	18620	18413.84	6.25	-112	19026	18822	18656	18452	18286	18740	18370	250	5580	1000	13770	10	1	25000000	4595	6.43	0.27	12	0.05	2858.00	67099.00	35650	20240214	-48.44	18050	20241121	1.83	35650	-48.44	20240214	18050	1.83	20241121	35650	-48.44	20240214	18050	1.83	20241121	0.34	N	002240	1000	250 억	1563021	N	N	35	N	N
53	20241121	130131	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18400	-220	5	-1.18	199033660	10808	92.43	18600	18600	18050	24200	13040	18620	18415.40	6.25	-144	19026	18822	18656	18452	18286	18740	18370	250	5580	1000	13770	10	1	25000000	4600	6.44	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.39	18050	20241121	1.94	35650	-48.39	20240214	18050	1.94	20241121	35650	-48.39	20240214	18050	1.94	20241121	0.34	N	002240	1000	250 억	1563021	N	N	35	N	N
54	20241121	120129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18410	-210	5	-1.13	187884160	10202	87.25	18600	18600	18050	24200	13040	18620	18416.40	6.25	-184	19026	18822	18656	18452	18286	18740	18370	250	5580	1000	13770	10	1	25000000	4603	6.44	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.36	18050	20241121	1.99	35650	-48.36	20240214	18050	1.99	20241121	35650	-48.36	20240214	18050	1.99	20241121	0.34	N	002240	1000	250 억	1563021	N	N	35	N	N
55	20241121	110130	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18470	-150	5	-0.81	164381790	8926	76.34	18600	18600	18050	24200	13040	18620	18416.06	6.25	24	19026	18822	18656	18452	18286	18740	18370	250	5580	1000	13770	10	1	25000000	4618	6.46	0.28	12	0.04	2858.00	67099.00	35650	20240214	-48.19	18050	20241121	2.33	35650	-48.19	20240214	18050	2.33	20241121	35650	-48.19	20240214	18050	2.33	20241121	0.34	N	002240	1000	250 억	1563021	N	N	35	N	N
56	20241121	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18480	-140	5	-0.75	90909320	4919	42.07	18600	18600	18400	24200	13040	18620	18481.26	6.25	-287	19026	18822	18656	18452	18286	18740	18370	250	5580	1000	13770	10	1	25000000	4620	6.47	0.28	12	0.02	2858.00	67099.00	35650	20240214	-48.16	18300	20240805	0.98	35650	-48.16	20240214	18300	0.98	20240805	35650	-48.16	20240214	18300	0.98	20240805	0.34	N	002240	1000	250 억	1563021	N	N	35	N	N
57	20241121	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18600	-20	5	-0.11	855600	46	0.39	18600	18600	18600	24200	13040	18620	18600.00	6.25	-6	19026	18822	18656	18452	18286	18740	18370	250	5580	1000	13770	10	1	25000000	4650	6.51	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.83	18300	20240805	1.64	35650	-47.83	20240214	18300	1.64	20240805	35650	-47.83	20240214	18300	1.64	20240805	0.34	N	002240	1000	250 억	1563021	N	N	35	N	N
58	20241120	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18620	-70	5	-0.37	216723930	11668	128.26	18710	18860	18490	24250	13090	18690	18574.21	6.26	-2552	19016	18852	18736	18572	18456	18795	18515	250	5560	1000	13830	10	1	25000000	4655	6.52	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.77	18300	20240805	1.75	35650	-47.77	20240214	18300	1.75	20240805	35650	-47.77	20240214	18300	1.75	20240805	0.34	N	002240	1000	250 억	1565282	N	N	35	N	N
59	20241120	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18620	-70	5	-0.37	144750590	7785	85.58	18710	18860	18500	24250	13090	18690	18593.52	6.26	-2007	19016	18852	18736	18572	18456	18795	18515	250	5560	1000	13830	10	1	25000000	4655	6.52	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.77	18300	20240805	1.75	35650	-47.77	20240214	18300	1.75	20240805	35650	-47.77	20240214	18300	1.75	20240805	0.34	N	002240	1000	250 억	1565282	N	N	35	N	N
60	20241120	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18640	-50	5	-0.27	125730140	6762	74.33	18710	18860	18500	24250	13090	18690	18593.63	6.26	-1678	19016	18852	18736	18572	18456	18795	18515	250	5560	1000	13830	10	1	25000000	4660	6.52	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.71	18300	20240805	1.86	35650	-47.71	20240214	18300	1.86	20240805	35650	-47.71	20240214	18300	1.86	20240805	0.34	N	002240	1000	250 억	1565282	N	N	35	N	N
61	20241120	130132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18610	-80	5	-0.43	105354870	5666	62.28	18710	18860	18500	24250	13090	18690	18594.22	6.26	-1158	19016	18852	18736	18572	18456	18795	18515	250	5560	1000	13830	10	1	25000000	4653	6.51	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.80	18300	20240805	1.69	35650	-47.80	20240214	18300	1.69	20240805	35650	-47.80	20240214	18300	1.69	20240805	0.34	N	002240	1000	250 억	1565282	N	N	35	N	N
62	20241120	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18580	-110	5	-0.59	57780800	3101	34.09	18710	18860	18500	24250	13090	18690	18632.96	6.26	-936	19016	18852	18736	18572	18456	18795	18515	250	5560	1000	13830	10	1	25000000	4645	6.50	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.88	18300	20240805	1.53	35650	-47.88	20240214	18300	1.53	20240805	35650	-47.88	20240214	18300	1.53	20240805	0.34	N	002240	1000	250 억	1565282	N	N	35	N	N
63	20241120	110131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18620	-70	5	-0.37	29265950	1568	17.24	18710	18860	18500	24250	13090	18690	18664.51	6.26	-553	19016	18852	18736	18572	18456	18795	18515	250	5560	1000	13830	10	1	25000000	4655	6.52	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.77	18300	20240805	1.75	35650	-47.77	20240214	18300	1.75	20240805	35650	-47.77	20240214	18300	1.75	20240805	0.34	N	002240	1000	250 억	1565282	N	N	35	N	N
64	20241120	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18720	30	2	0.16	14171210	759	8.34	18710	18860	18500	24250	13090	18690	18670.90	6.26	-251	19016	18852	18736	18572	18456	18795	18515	250	5560	1000	13830	10	1	25000000	4680	6.55	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.49	18300	20240805	2.30	35650	-47.49	20240214	18300	2.30	20240805	35650	-47.49	20240214	18300	2.30	20240805	0.34	N	002240	1000	250 억	1565282	N	N	35	N	N
65	20241120	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18860	170	2	0.91	131570	7	0.08	18710	18860	18710	24250	13090	18690	18795.71	6.26	0	19016	18852	18736	18572	18456	18795	18515	250	5560	1000	13830	10	1	25000000	4715	6.60	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.10	18300	20240805	3.06	35650	-47.10	20240214	18300	3.06	20240805	35650	-47.10	20240214	18300	3.06	20240805	0.34	N	002240	1000	250 억	1565282	N	N	35	N	N
66	20241119	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18690	-10	5	-0.05	170289570	9095	61.03	18900	18900	18620	24300	13090	18700	18723.43	6.26	-516	19226	18962	18736	18472	18246	19095	18605	250	5600	1000	13830	10	1	25000000	4673	6.54	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.57	18300	20240805	2.13	35650	-47.57	20240214	18300	2.13	20240805	35650	-47.57	20240214	18300	2.13	20240805	0.34	N	002240	1000	250 억	1565469	N	N	35	N	N
67	20241119	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18720	20	2	0.11	149037910	7961	53.42	18900	18900	18620	24300	13090	18700	18721.00	6.26	-404	19226	18962	18736	18472	18246	19095	18605	250	5600	1000	13830	10	1	25000000	4680	6.55	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.49	18300	20240805	2.30	35650	-47.49	20240214	18300	2.30	20240805	35650	-47.49	20240214	18300	2.30	20240805	0.34	N	002240	1000	250 억	1565469	N	N	121	N	N
68	20241119	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18710	10	2	0.05	101965830	5444	36.53	18900	18900	18620	24300	13090	18700	18729.95	6.26	-390	19226	18962	18736	18472	18246	19095	18605	250	5600	1000	13830	10	1	25000000	4678	6.55	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.52	18300	20240805	2.24	35650	-47.52	20240214	18300	2.24	20240805	35650	-47.52	20240214	18300	2.24	20240805	0.34	N	002240	1000	250 억	1565469	N	N	121	N	N
69	20241119	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18700	0	3	0.00	96221000	5137	34.47	18900	18900	18620	24300	13090	18700	18730.97	6.26	-348	19226	18962	18736	18472	18246	19095	18605	250	5600	1000	13830	10	1	25000000	4675	6.54	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.55	18300	20240805	2.19	35650	-47.55	20240214	18300	2.19	20240805	35650	-47.55	20240214	18300	2.19	20240805	0.34	N	002240	1000	250 억	1565469	N	N	121	N	N
70	20241119	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18690	-10	5	-0.05	78474810	4188	28.10	18900	18900	18620	24300	13090	18700	18738.02	6.26	-333	19226	18962	18736	18472	18246	19095	18605	250	5600	1000	13830	10	1	25000000	4673	6.54	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.57	18300	20240805	2.13	35650	-47.57	20240214	18300	2.13	20240805	35650	-47.57	20240214	18300	2.13	20240805	0.34	N	002240	1000	250 억	1565469	N	N	121	N	N
71	20241119	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18760	60	2	0.32	43474290	2316	15.54	18900	18900	18620	24300	13090	18700	18771.28	6.26	-133	19226	18962	18736	18472	18246	19095	18605	250	5600	1000	13830	10	1	25000000	4690	6.56	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.38	18300	20240805	2.51	35650	-47.38	20240214	18300	2.51	20240805	35650	-47.38	20240214	18300	2.51	20240805	0.34	N	002240	1000	250 억	1565469	N	N	121	N	N
72	20241119	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18840	140	2	0.75	32805350	1748	11.73	18900	18900	18620	24300	13090	18700	18767.36	6.26	16	19226	18962	18736	18472	18246	19095	18605	250	5600	1000	13830	10	1	25000000	4710	6.59	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.15	18300	20240805	2.95	35650	-47.15	20240214	18300	2.95	20240805	35650	-47.15	20240214	18300	2.95	20240805	0.34	N	002240	1000	250 억	1565469	N	N	121	N	N
73	20241119	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18770	70	2	0.37	1152770	61	0.41	18900	18900	18770	24300	13090	18700	18897.87	6.26	-20	19226	18962	18736	18472	18246	19095	18605	250	5600	1000	13830	10	1	25000000	4693	6.57	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.35	18300	20240805	2.57	35650	-47.35	20240214	18300	2.57	20240805	35650	-47.35	20240214	18300	2.57	20240805	0.34	N	002240	1000	250 억	1565469	N	N	121	N	N
74	20241118	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18700	10	2	0.05	278839520	14897	82.77	18510	19000	18510	24250	13090	18690	18717.83	6.28	-3777	19103	18896	18703	18496	18303	18800	18400	250	5560	1000	13830	10	1	25000000	4675	6.54	0.28	12	0.06	2858.00	67099.00	35650	20240214	-47.55	18300	20240805	2.19	35650	-47.55	20240214	18300	2.19	20240805	35650	-47.55	20240214	18300	2.19	20240805	0.35	N	002240	1000	250 억	1569756	N	N	121	N	N
75	20241118	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18660	-30	5	-0.16	225962280	12078	67.11	18510	18860	18510	24250	13090	18690	18708.58	6.28	-3438	19103	18896	18703	18496	18303	18800	18400	250	5560	1000	13830	10	1	25000000	4665	6.53	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.66	18300	20240805	1.97	35650	-47.66	20240214	18300	1.97	20240805	35650	-47.66	20240214	18300	1.97	20240805	0.35	N	002240	1000	250 억	1569756	N	N	9	N	N
76	20241118	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18690	0	3	0.00	185633380	9919	55.11	18510	18860	18510	24250	13090	18690	18714.93	6.28	-2718	19103	18896	18703	18496	18303	18800	18400	250	5560	1000	13830	10	1	25000000	4673	6.54	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.57	18300	20240805	2.13	35650	-47.57	20240214	18300	2.13	20240805	35650	-47.57	20240214	18300	2.13	20240805	0.35	N	002240	1000	250 억	1569756	N	N	9	N	N
77	20241118	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18690	0	3	0.00	156139790	8341	46.35	18510	18860	18510	24250	13090	18690	18719.55	6.28	-2138	19103	18896	18703	18496	18303	18800	18400	250	5560	1000	13830	10	1	25000000	4673	6.54	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.57	18300	20240805	2.13	35650	-47.57	20240214	18300	2.13	20240805	35650	-47.57	20240214	18300	2.13	20240805	0.35	N	002240	1000	250 억	1569756	N	N	9	N	N
78	20241118	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18680	-10	5	-0.05	141507690	7558	42.00	18510	18860	18510	24250	13090	18690	18722.90	6.28	-1821	19103	18896	18703	18496	18303	18800	18400	250	5560	1000	13830	10	1	25000000	4670	6.54	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.60	18300	20240805	2.08	35650	-47.60	20240214	18300	2.08	20240805	35650	-47.60	20240214	18300	2.08	20240805	0.35	N	002240	1000	250 억	1569756	N	N	9	N	N
79	20241118	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18670	-20	5	-0.11	119498830	6380	35.45	18510	18860	18510	24250	13090	18690	18730.22	6.28	-866	19103	18896	18703	18496	18303	18800	18400	250	5560	1000	13830	10	1	25000000	4668	6.53	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.63	18300	20240805	2.02	35650	-47.63	20240214	18300	2.02	20240805	35650	-47.63	20240214	18300	2.02	20240805	0.35	N	002240	1000	250 억	1569756	N	N	9	N	N
80	20241118	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18850	160	2	0.86	86788700	4635	25.75	18510	18860	18510	24250	13090	18690	18724.64	6.28	75	19103	18896	18703	18496	18303	18800	18400	250	5560	1000	13830	10	1	25000000	4713	6.60	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.12	18300	20240805	3.01	35650	-47.12	20240214	18300	3.01	20240805	35650	-47.12	20240214	18300	3.01	20240805	0.35	N	002240	1000	250 억	1569756	N	N	9	N	N
81	20241118	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18860	170	2	0.91	2334780	126	0.70	18510	18860	18510	24250	13090	18690	18530.00	6.28	8	19103	18896	18703	18496	18303	18800	18400	250	5560	1000	13830	10	1	25000000	4715	6.60	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.10	18300	20240805	3.06	35650	-47.10	20240214	18300	3.06	20240805	35650	-47.10	20240214	18300	3.06	20240805	0.35	N	002240	1000	250 억	1569756	N	N	9	N	N
82	20241115	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18690	-200	5	-1.06	335969210	17997	107.12	18890	18910	18510	24550	13230	18890	18667.93	6.30	-5685	19456	19172	18846	18562	18236	19315	18705	250	5660	1000	13970	10	1	25000000	4673	6.54	0.28	12	0.07	2858.00	67099.00	35650	20240214	-47.57	18300	20240805	2.13	35650	-47.57	20240214	18300	2.13	20240805	35650	-47.57	20240214	18300	2.13	20240805	0.36	N	002240	1000	250 억	1575018	N	N	9	N	N
83	20241115	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18800	-90	5	-0.48	316525860	16958	100.93	18890	18910	18510	24550	13230	18890	18665.28	6.30	-5082	19456	19172	18846	18562	18236	19315	18705	250	5660	1000	13970	10	1	25000000	4700	6.58	0.28	12	0.07	2858.00	67099.00	35650	20240214	-47.27	18300	20240805	2.73	35650	-47.27	20240214	18300	2.73	20240805	35650	-47.27	20240214	18300	2.73	20240805	0.36	N	002240	1000	250 억	1575018	N	N	2	N	N
84	20241115	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18780	-110	5	-0.58	273474420	14669	87.31	18890	18910	18510	24550	13230	18890	18643.02	6.30	-3712	19456	19172	18846	18562	18236	19315	18705	250	5660	1000	13970	10	1	25000000	4695	6.57	0.28	12	0.06	2858.00	67099.00	35650	20240214	-47.32	18300	20240805	2.62	35650	-47.32	20240214	18300	2.62	20240805	35650	-47.32	20240214	18300	2.62	20240805	0.36	N	002240	1000	250 억	1575018	N	N	2	N	N
85	20241115	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18670	-220	5	-1.16	179335520	9606	57.18	18890	18910	18540	24550	13230	18890	18669.12	6.30	-2981	19456	19172	18846	18562	18236	19315	18705	250	5660	1000	13970	10	1	25000000	4668	6.53	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.63	18300	20240805	2.02	35650	-47.63	20240214	18300	2.02	20240805	35650	-47.63	20240214	18300	2.02	20240805	0.36	N	002240	1000	250 억	1575018	N	N	2	N	N
86	20241115	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18740	-150	5	-0.79	163921470	8779	52.25	18890	18910	18540	24550	13230	18890	18672.00	6.30	-2969	19456	19172	18846	18562	18236	19315	18705	250	5660	1000	13970	10	1	25000000	4685	6.56	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.43	18300	20240805	2.40	35650	-47.43	20240214	18300	2.40	20240805	35650	-47.43	20240214	18300	2.40	20240805	0.36	N	002240	1000	250 억	1575018	N	N	2	N	N
87	20241115	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18710	-180	5	-0.95	105680010	5664	33.71	18890	18910	18540	24550	13230	18890	18658.19	6.30	-2458	19456	19172	18846	18562	18236	19315	18705	250	5660	1000	13970	10	1	25000000	4678	6.55	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.52	18300	20240805	2.24	35650	-47.52	20240214	18300	2.24	20240805	35650	-47.52	20240214	18300	2.24	20240805	0.36	N	002240	1000	250 억	1575018	N	N	2	N	N
88	20241115	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18600	-290	5	-1.54	69047380	3694	21.99	18890	18910	18600	24550	13230	18890	18691.77	6.30	-1593	19456	19172	18846	18562	18236	19315	18705	250	5660	1000	13970	10	1	25000000	4650	6.51	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.83	18300	20240805	1.64	35650	-47.83	20240214	18300	1.64	20240805	35650	-47.83	20240214	18300	1.64	20240805	0.36	N	002240	1000	250 억	1575018	N	N	2	N	N
89	20241115	090156	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18840	-50	5	-0.26	2621390	139	0.83	18890	18910	18840	24550	13230	18890	18858.92	6.30	-127	19456	19172	18846	18562	18236	19315	18705	250	5660	1000	13970	10	1	25000000	4710	6.59	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.15	18300	20240805	2.95	35650	-47.15	20240214	18300	2.95	20240805	35650	-47.15	20240214	18300	2.95	20240805	0.36	N	002240	1000	250 억	1575018	N	N	2	N	N
90	20241114	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18840	90	2	0.48	293750410	15589	45.98	18520	19130	18520	24350	13130	18750	18843.44	6.32	-3453	19383	19066	18873	18556	18363	18970	18460	250	5600	1000	13870	10	1	25000000	4710	6.59	0.28	12	0.06	2858.00	67099.00	35650	20240214	-47.15	18300	20240805	2.95	35650	-47.15	20240214	18300	2.95	20240805	35650	-47.15	20240214	18300	2.95	20240805	0.37	N	002240	1000	250 억	1579147	N	N	17	N	N
91	20241114	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18700	-50	5	-0.27	241588440	12801	37.76	18520	19130	18520	24350	13130	18750	18872.62	6.32	-3317	19383	19066	18873	18556	18363	18970	18460	250	5600	1000	13870	10	1	25000000	4675	6.54	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.55	18300	20240805	2.19	35650	-47.55	20240214	18300	2.19	20240805	35650	-47.55	20240214	18300	2.19	20240805	0.37	N	002240	1000	250 억	1579147	N	N	17	N	N
92	20241114	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18870	120	2	0.64	197064800	10427	30.76	18520	19130	18520	24350	13130	18750	18899.47	6.32	-3203	19383	19066	18873	18556	18363	18970	18460	250	5600	1000	13870	10	1	25000000	4718	6.60	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.07	18300	20240805	3.11	35650	-47.07	20240214	18300	3.11	20240805	35650	-47.07	20240214	18300	3.11	20240805	0.37	N	002240	1000	250 억	1579147	N	N	17	N	N
93	20241114	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18920	170	2	0.91	185551890	9817	28.96	18520	19130	18520	24350	13130	18750	18901.08	6.32	-2950	19383	19066	18873	18556	18363	18970	18460	250	5600	1000	13870	10	1	25000000	4730	6.62	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.93	18300	20240805	3.39	35650	-46.93	20240214	18300	3.39	20240805	35650	-46.93	20240214	18300	3.39	20240805	0.37	N	002240	1000	250 억	1579147	N	N	17	N	N
94	20241114	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18990	240	2	1.28	176500810	9338	27.54	18520	19130	18520	24350	13130	18750	18901.35	6.32	-2641	19383	19066	18873	18556	18363	18970	18460	250	5600	1000	13870	10	1	25000000	4748	6.64	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.73	18300	20240805	3.77	35650	-46.73	20240214	18300	3.77	20240805	35650	-46.73	20240214	18300	3.77	20240805	0.37	N	002240	1000	250 억	1579147	N	N	17	N	N
95	20241114	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19010	260	2	1.39	84400090	4476	13.20	18520	19130	18520	24350	13130	18750	18856.14	6.32	-382	19383	19066	18873	18556	18363	18970	18460	250	5600	1000	13870	10	1	25000000	4753	6.65	0.28	12	0.02	2858.00	67099.00	35650	20240214	-46.68	18300	20240805	3.88	35650	-46.68	20240214	18300	3.88	20240805	35650	-46.68	20240214	18300	3.88	20240805	0.37	N	002240	1000	250 억	1579147	N	N	17	N	N
96	20241114	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18730	-20	5	-0.11	19242490	1039	3.06	18520	18730	18520	24350	13130	18750	18520.20	6.32	-5	19383	19066	18873	18556	18363	18970	18460	250	5600	1000	13870	10	1	25000000	4683	6.55	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.46	18300	20240805	2.35	35650	-47.46	20240214	18300	2.35	20240805	35650	-47.46	20240214	18300	2.35	20240805	0.37	N	002240	1000	250 억	1579147	N	N	17	N	N
97	20241114	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18750	0	3	0.00	0	0	0.00	0	0	0	24350	13130	18750	0.00	6.32	0	19383	19066	18873	18556	18363	18970	18460	250	5600	1000	13870	10	1	25000000	4688	6.56	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.41	18300	20240805	2.46	35650	-47.41	20240214	18300	2.46	20240805	35650	-47.41	20240214	18300	2.46	20240805	0.37	N	002240	1000	250 억	1579147	N	N	17	N	N
98	20241112	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	-240	5	-1.24	391456590	20390	113.24	19390	19440	19030	25200	13580	19390	19198.56	6.38	-5971	19683	19536	19393	19246	19103	19465	19175	250	5810	1000	14340	10	1	25000000	4788	6.70	0.29	12	0.08	2858.00	67099.00	35650	20240214	-46.28	18300	20240805	4.64	35650	-46.28	20240214	18300	4.64	20240805	35650	-46.28	20240214	18300	4.64	20240805	0.40	N	002240	1000	250 억	1595277	N	N	20	N	N
99	20241112	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19130	-260	5	-1.34	352751530	18366	102.00	19390	19440	19080	25200	13580	19390	19206.77	6.38	-4920	19683	19536	19393	19246	19103	19465	19175	250	5810	1000	14340	10	1	25000000	4783	6.69	0.29	12	0.07	2858.00	67099.00	35650	20240214	-46.34	18300	20240805	4.54	35650	-46.34	20240214	18300	4.54	20240805	35650	-46.34	20240214	18300	4.54	20240805	0.40	N	002240	1000	250 억	1595277	N	N	111	N	N
100	20241112	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-150	5	-0.77	316387250	16464	91.44	19390	19440	19090	25200	13580	19390	19216.91	6.38	-4421	19683	19536	19393	19246	19103	19465	19175	250	5810	1000	14340	10	1	25000000	4810	6.73	0.29	12	0.07	2858.00	67099.00	35650	20240214	-46.03	18300	20240805	5.14	35650	-46.03	20240214	18300	5.14	20240805	35650	-46.03	20240214	18300	5.14	20240805	0.40	N	002240	1000	250 억	1595277	N	N	111	N	N
101	20241112	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	-220	5	-1.13	266155320	13843	76.88	19390	19440	19090	25200	13580	19390	19226.71	6.38	-3441	19683	19536	19393	19246	19103	19465	19175	250	5810	1000	14340	10	1	25000000	4793	6.71	0.29	12	0.06	2858.00	67099.00	35650	20240214	-46.23	18300	20240805	4.75	35650	-46.23	20240214	18300	4.75	20240805	35650	-46.23	20240214	18300	4.75	20240805	0.40	N	002240	1000	250 억	1595277	N	N	111	N	N
102	20241112	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	-130	5	-0.67	201532760	10471	58.15	19390	19440	19150	25200	13580	19390	19246.75	6.38	-2328	19683	19536	19393	19246	19103	19465	19175	250	5810	1000	14340	10	1	25000000	4815	6.74	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.97	18300	20240805	5.25	35650	-45.97	20240214	18300	5.25	20240805	35650	-45.97	20240214	18300	5.25	20240805	0.40	N	002240	1000	250 억	1595277	N	N	111	N	N
103	20241112	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	-80	5	-0.41	142609490	7402	41.11	19390	19440	19150	25200	13580	19390	19266.35	6.38	-2060	19683	19536	19393	19246	19103	19465	19175	250	5810	1000	14340	10	1	25000000	4828	6.76	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.83	18300	20240805	5.52	35650	-45.83	20240214	18300	5.52	20240805	35650	-45.83	20240214	18300	5.52	20240805	0.40	N	002240	1000	250 억	1595277	N	N	111	N	N
104	20241112	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	-90	5	-0.46	120900960	6275	34.85	19390	19440	19150	25200	13580	19390	19267.09	6.38	-2154	19683	19536	19393	19246	19103	19465	19175	250	5810	1000	14340	10	1	25000000	4825	6.75	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.86	18300	20240805	5.46	35650	-45.86	20240214	18300	5.46	20240805	35650	-45.86	20240214	18300	5.46	20240805	0.40	N	002240	1000	250 억	1595277	N	N	111	N	N
105	20241112	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19390	0	3	0.00	10761500	555	3.08	19390	19440	19390	25200	13580	19390	19390.09	6.38	-40	19683	19536	19393	19246	19103	19465	19175	250	5810	1000	14340	10	1	25000000	4848	6.78	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.61	18300	20240805	5.96	35650	-45.61	20240214	18300	5.96	20240805	35650	-45.61	20240214	18300	5.96	20240805	0.40	N	002240	1000	250 억	1595277	N	N	111	N	N
106	20241111	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19390	-190	5	-0.97	347579610	17948	19.10	19530	19540	19250	25450	13710	19580	19365.05	6.38	-756	20460	20020	19660	19220	18860	20240	19440	250	5870	1000	14480	10	1	25000000	4848	6.78	0.29	12	0.07	2858.00	67099.00	35650	20240214	-45.61	18300	20240805	5.96	35650	-45.61	20240214	18300	5.96	20240805	35650	-45.61	20240214	18300	5.96	20240805	0.40	N	002240	1000	250 억	1596187	N	N	111	N	N
107	20241111	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19290	-290	5	-1.48	295277760	15241	16.22	19530	19540	19270	25450	13710	19580	19372.93	6.38	-739	20460	20020	19660	19220	18860	20240	19440	250	5870	1000	14480	10	1	25000000	4823	6.75	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.89	18300	20240805	5.41	35650	-45.89	20240214	18300	5.41	20240805	35650	-45.89	20240214	18300	5.41	20240805	0.40	N	002240	1000	250 억	1596187	N	N	31	N	N
108	20241111	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19380	-200	5	-1.02	226893140	11701	12.45	19530	19540	19330	25450	13710	19580	19389.75	6.38	-1170	20460	20020	19660	19220	18860	20240	19440	250	5870	1000	14480	10	1	25000000	4845	6.78	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.64	18300	20240805	5.90	35650	-45.64	20240214	18300	5.90	20240805	35650	-45.64	20240214	18300	5.90	20240805	0.40	N	002240	1000	250 억	1596187	N	N	31	N	N
109	20241111	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	-230	5	-1.17	201001970	10364	11.03	19530	19540	19330	25450	13710	19580	19392.95	6.38	-1033	20460	20020	19660	19220	18860	20240	19440	250	5870	1000	14480	10	1	25000000	4838	6.77	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.72	18300	20240805	5.74	35650	-45.72	20240214	18300	5.74	20240805	35650	-45.72	20240214	18300	5.74	20240805	0.40	N	002240	1000	250 억	1596187	N	N	31	N	N
110	20241111	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19340	-240	5	-1.23	178404410	9196	9.79	19530	19540	19330	25450	13710	19580	19398.80	6.38	-770	20460	20020	19660	19220	18860	20240	19440	250	5870	1000	14480	10	1	25000000	4835	6.77	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.75	18300	20240805	5.68	35650	-45.75	20240214	18300	5.68	20240805	35650	-45.75	20240214	18300	5.68	20240805	0.40	N	002240	1000	250 억	1596187	N	N	31	N	N
111	20241111	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	-230	5	-1.17	134303190	6916	7.36	19530	19540	19330	25450	13710	19580	19417.51	6.38	219	20460	20020	19660	19220	18860	20240	19440	250	5870	1000	14480	10	1	25000000	4838	6.77	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.72	18300	20240805	5.74	35650	-45.72	20240214	18300	5.74	20240805	35650	-45.72	20240214	18300	5.74	20240805	0.40	N	002240	1000	250 억	1596187	N	N	31	N	N
112	20241111	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19430	-150	5	-0.77	76921840	3953	4.21	19530	19540	19350	25450	13710	19580	19456.86	6.38	-450	20460	20020	19660	19220	18860	20240	19440	250	5870	1000	14480	10	1	25000000	4858	6.80	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.50	18300	20240805	6.17	35650	-45.50	20240214	18300	6.17	20240805	35650	-45.50	20240214	18300	6.17	20240805	0.40	N	002240	1000	250 억	1596187	N	N	31	N	N
113	20241111	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19530	-50	5	-0.26	4710610	241	0.26	19530	19540	19530	25450	13710	19580	19531.66	6.38	10	20460	20020	19660	19220	18860	20240	19440	250	5870	1000	14480	10	1	25000000	4883	6.83	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.22	18300	20240805	6.72	35650	-45.22	20240214	18300	6.72	20240805	35650	-45.22	20240214	18300	6.72	20240805	0.40	N	002240	1000	250 억	1596187	N	N	31	N	N
114	20241108	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19580	150	2	0.77	1830034990	93116	654.04	19530	20100	19300	25250	13610	19430	19653.56	6.43	-9519	19770	19600	19400	19230	19030	19685	19315	250	5820	1000	14370	10	1	25000000	4895	6.85	0.29	12	0.37	2858.00	67099.00	35650	20240214	-45.08	18300	20240805	6.99	35650	-45.08	20240214	18300	6.99	20240805	35650	-45.08	20240214	18300	6.99	20240805	0.39	N	002240	1000	250 억	1607034	N	N	31	N	N
115	20241108	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	220	2	1.13	1799286690	91544	643.00	19530	20100	19300	25250	13610	19430	19654.88	6.43	-9570	19770	19600	19400	19230	19030	19685	19315	250	5820	1000	14370	10	1	25000000	4913	6.88	0.29	12	0.37	2858.00	67099.00	35650	20240214	-44.88	18300	20240805	7.38	35650	-44.88	20240214	18300	7.38	20240805	35650	-44.88	20240214	18300	7.38	20240805	0.39	N	002240	1000	250 억	1607034	N	N	43	N	N
116	20241108	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19700	270	2	1.39	461606400	23497	165.04	19530	19780	19400	25250	13610	19430	19645.33	6.43	-3067	19770	19600	19400	19230	19030	19685	19315	250	5820	1000	14370	10	1	25000000	4925	6.89	0.29	12	0.09	2858.00	67099.00	35650	20240214	-44.74	18300	20240805	7.65	35650	-44.74	20240214	18300	7.65	20240805	35650	-44.74	20240214	18300	7.65	20240805	0.39	N	002240	1000	250 억	1607034	N	N	43	N	N
117	20241108	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19680	250	2	1.29	252422060	12889	90.53	19530	19710	19400	25250	13610	19430	19584.30	6.43	-2300	19770	19600	19400	19230	19030	19685	19315	250	5820	1000	14370	10	1	25000000	4920	6.89	0.29	12	0.05	2858.00	67099.00	35650	20240214	-44.80	18300	20240805	7.54	35650	-44.80	20240214	18300	7.54	20240805	35650	-44.80	20240214	18300	7.54	20240805	0.39	N	002240	1000	250 억	1607034	N	N	43	N	N
118	20241108	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19450	20	2	0.10	58621910	3012	21.16	19530	19530	19400	25250	13610	19430	19462.79	6.43	-84	19770	19600	19400	19230	19030	19685	19315	250	5820	1000	14370	10	1	25000000	4863	6.81	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.44	18300	20240805	6.28	35650	-45.44	20240214	18300	6.28	20240805	35650	-45.44	20240214	18300	6.28	20240805	0.39	N	002240	1000	250 억	1607034	N	N	43	N	N
119	20241108	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19470	40	2	0.21	42957810	2206	15.49	19530	19530	19410	25250	13610	19430	19473.17	6.43	-266	19770	19600	19400	19230	19030	19685	19315	250	5820	1000	14370	10	1	25000000	4868	6.81	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.39	18300	20240805	6.39	35650	-45.39	20240214	18300	6.39	20240805	35650	-45.39	20240214	18300	6.39	20240805	0.39	N	002240	1000	250 억	1607034	N	N	43	N	N
120	20241108	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19520	90	2	0.46	29742750	1527	10.73	19530	19530	19410	25250	13610	19430	19477.90	6.43	-264	19770	19600	19400	19230	19030	19685	19315	250	5820	1000	14370	10	1	25000000	4880	6.83	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.25	18300	20240805	6.67	35650	-45.25	20240214	18300	6.67	20240805	35650	-45.25	20240214	18300	6.67	20240805	0.39	N	002240	1000	250 억	1607034	N	N	43	N	N
121	20241108	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19520	90	2	0.46	2206840	113	0.79	19530	19530	19520	25250	13610	19430	19529.56	6.43	-31	19770	19600	19400	19230	19030	19685	19315	250	5820	1000	14370	10	1	25000000	4880	6.83	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.25	18300	20240805	6.67	35650	-45.25	20240214	18300	6.67	20240805	35650	-45.25	20240214	18300	6.67	20240805	0.39	N	002240	1000	250 억	1607034	N	N	43	N	N
122	20241107	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19430	40	2	0.21	275807070	14191	103.56	19270	19570	19200	25200	13580	19390	19435.52	6.42	-727	19570	19480	19350	19260	19130	19415	19195	250	5810	1000	14340	10	1	25000000	4858	6.80	0.29	12	0.06	2858.00	67099.00	35650	20240214	-45.50	18300	20240805	6.17	35650	-45.50	20240214	18300	6.17	20240805	35650	-45.50	20240214	18300	6.17	20240805	0.38	N	002240	1000	250 억	1606226	N	N	43	N	N
123	20241107	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19440	50	2	0.26	251292370	12930	94.36	19270	19570	19200	25200	13580	19390	19435.01	6.42	-174	19570	19480	19350	19260	19130	19415	19195	250	5810	1000	14340	10	1	25000000	4860	6.80	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.47	18300	20240805	6.23	35650	-45.47	20240214	18300	6.23	20240805	35650	-45.47	20240214	18300	6.23	20240805	0.38	N	002240	1000	250 억	1606226	N	N	75	N	N
124	20241107	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19520	130	2	0.67	213121050	10969	80.05	19270	19570	19200	25200	13580	19390	19429.58	6.42	697	19570	19480	19350	19260	19130	19415	19195	250	5810	1000	14340	10	1	25000000	4880	6.83	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.25	18300	20240805	6.67	35650	-45.25	20240214	18300	6.67	20240805	35650	-45.25	20240214	18300	6.67	20240805	0.38	N	002240	1000	250 억	1606226	N	N	75	N	N
125	20241107	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19530	140	2	0.72	176583030	9099	66.40	19270	19550	19200	25200	13580	19390	19406.95	6.42	582	19570	19480	19350	19260	19130	19415	19195	250	5810	1000	14340	10	1	25000000	4883	6.83	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.22	18300	20240805	6.72	35650	-45.22	20240214	18300	6.72	20240805	35650	-45.22	20240214	18300	6.72	20240805	0.38	N	002240	1000	250 억	1606226	N	N	75	N	N
126	20241107	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19510	120	2	0.62	129212000	6673	48.70	19270	19540	19200	25200	13580	19390	19363.20	6.42	361	19570	19480	19350	19260	19130	19415	19195	250	5810	1000	14340	10	1	25000000	4878	6.83	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.27	18300	20240805	6.61	35650	-45.27	20240214	18300	6.61	20240805	35650	-45.27	20240214	18300	6.61	20240805	0.38	N	002240	1000	250 억	1606226	N	N	75	N	N
127	20241107	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19340	-50	5	-0.26	70047690	3629	26.48	19270	19420	19200	25200	13580	19390	19300.98	6.42	-54	19570	19480	19350	19260	19130	19415	19195	250	5810	1000	14340	10	1	25000000	4835	6.77	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.75	18300	20240805	5.68	35650	-45.75	20240214	18300	5.68	20240805	35650	-45.75	20240214	18300	5.68	20240805	0.38	N	002240	1000	250 억	1606226	N	N	75	N	N
128	20241107	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19380	-10	5	-0.05	35213540	1827	13.33	19270	19420	19200	25200	13580	19390	19270.70	6.42	-332	19570	19480	19350	19260	19130	19415	19195	250	5810	1000	14340	10	1	25000000	4845	6.78	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.64	18300	20240805	5.90	35650	-45.64	20240214	18300	5.90	20240805	35650	-45.64	20240214	18300	5.90	20240805	0.38	N	002240	1000	250 억	1606226	N	N	75	N	N
129	20241107	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19420	30	2	0.15	1412970	73	0.53	19270	19420	19270	25200	13580	19390	19281.30	6.42	0	19570	19480	19350	19260	19130	19415	19195	250	5810	1000	14340	10	1	25000000	4855	6.79	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.53	18300	20240805	6.12	35650	-45.53	20240214	18300	6.12	20240805	35650	-45.53	20240214	18300	6.12	20240805	0.38	N	002240	1000	250 억	1606226	N	N	75	N	N
130	20241106	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19390	-30	5	-0.15	264510870	13702	132.95	19420	19440	19220	25200	13600	19420	19303.66	6.44	-1431	19640	19530	19460	19350	19280	19495	19315	250	5780	1000	14370	10	1	25000000	4848	6.78	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.61	18300	20240805	5.96	35650	-45.61	20240214	18300	5.96	20240805	35650	-45.61	20240214	18300	5.96	20240805	0.38	N	002240	1000	250 억	1609311	N	N	75	N	N
131	20241106	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-180	5	-0.93	239506330	12407	120.39	19420	19440	19220	25200	13600	19420	19304.13	6.44	-1821	19640	19530	19460	19350	19280	19495	19315	250	5780	1000	14370	10	1	25000000	4810	6.73	0.29	12	0.05	2858.00	67099.00	35650	20240214	-46.03	18300	20240805	5.14	35650	-46.03	20240214	18300	5.14	20240805	35650	-46.03	20240214	18300	5.14	20240805	0.38	N	002240	1000	250 억	1609311	N	N	23	N	N
132	20241106	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-180	5	-0.93	191833480	9929	96.34	19420	19440	19220	25200	13600	19420	19320.52	6.44	-1909	19640	19530	19460	19350	19280	19495	19315	250	5780	1000	14370	10	1	25000000	4810	6.73	0.29	12	0.04	2858.00	67099.00	35650	20240214	-46.03	18300	20240805	5.14	35650	-46.03	20240214	18300	5.14	20240805	35650	-46.03	20240214	18300	5.14	20240805	0.38	N	002240	1000	250 억	1609311	N	N	23	N	N
133	20241106	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	-200	5	-1.03	177692140	9194	89.21	19420	19440	19220	25200	13600	19420	19326.97	6.44	-1906	19640	19530	19460	19350	19280	19495	19315	250	5780	1000	14370	10	1	25000000	4805	6.72	0.29	12	0.04	2858.00	67099.00	35650	20240214	-46.09	18300	20240805	5.03	35650	-46.09	20240214	18300	5.03	20240805	35650	-46.09	20240214	18300	5.03	20240805	0.38	N	002240	1000	250 억	1609311	N	N	23	N	N
134	20241106	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19320	-100	5	-0.51	132692310	6855	66.51	19420	19440	19230	25200	13600	19420	19357.01	6.44	-1782	19640	19530	19460	19350	19280	19495	19315	250	5780	1000	14370	10	1	25000000	4830	6.76	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.81	18300	20240805	5.57	35650	-45.81	20240214	18300	5.57	20240805	35650	-45.81	20240214	18300	5.57	20240805	0.38	N	002240	1000	250 억	1609311	N	N	23	N	N
135	20241106	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	-70	5	-0.36	56583960	2916	28.29	19420	19440	19350	25200	13600	19420	19404.65	6.44	-829	19640	19530	19460	19350	19280	19495	19315	250	5780	1000	14370	10	1	25000000	4838	6.77	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.72	18300	20240805	5.74	35650	-45.72	20240214	18300	5.74	20240805	35650	-45.72	20240214	18300	5.74	20240805	0.38	N	002240	1000	250 억	1609311	N	N	23	N	N
136	20241106	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19430	10	2	0.05	23839000	1227	11.91	19420	19440	19400	25200	13600	19420	19428.69	6.44	-11	19640	19530	19460	19350	19280	19495	19315	250	5780	1000	14370	10	1	25000000	4858	6.80	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.50	18300	20240805	6.17	35650	-45.50	20240214	18300	6.17	20240805	35650	-45.50	20240214	18300	6.17	20240805	0.38	N	002240	1000	250 억	1609311	N	N	23	N	N
137	20241106	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19440	20	2	0.10	58280	3	0.03	19420	19440	19420	25200	13600	19420	19426.67	6.44	1	19640	19530	19460	19350	19280	19495	19315	250	5780	1000	14370	10	1	25000000	4860	6.80	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.47	18300	20240805	6.23	35650	-45.47	20240214	18300	6.23	20240805	35650	-45.47	20240214	18300	6.23	20240805	0.38	N	002240	1000	250 억	1609311	N	N	23	N	N
138	20241105	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19420	-80	5	-0.41	199968090	10286	31.55	19500	19570	19390	25350	13650	19500	19440.80	6.44	-62	19926	19712	19566	19352	19206	19820	19460	250	5850	1000	14430	10	1	25000000	4855	6.79	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.53	18300	20240805	6.12	35650	-45.53	20240214	18300	6.12	20240805	35650	-45.53	20240214	18300	6.12	20240805	0.38	N	002240	1000	250 억	1609694	N	N	23	N	N
139	20241105	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	0	3	0.00	162717380	8369	25.67	19500	19570	19390	25350	13650	19500	19442.87	6.44	-85	19926	19712	19566	19352	19206	19820	19460	250	5850	1000	14430	10	1	25000000	4875	6.82	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.30	18300	20240805	6.56	35650	-45.30	20240214	18300	6.56	20240805	35650	-45.30	20240214	18300	6.56	20240805	0.38	N	002240	1000	250 억	1609694	N	N	9	N	N
140	20241105	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19450	-50	5	-0.26	130662870	6720	20.61	19500	19570	19390	25350	13650	19500	19443.88	6.44	-694	19926	19712	19566	19352	19206	19820	19460	250	5850	1000	14430	10	1	25000000	4863	6.81	0.29	12	0.03	2858.00	67099.00	35650	20240214	-45.44	18300	20240805	6.28	35650	-45.44	20240214	18300	6.28	20240805	35650	-45.44	20240214	18300	6.28	20240805	0.38	N	002240	1000	250 억	1609694	N	N	9	N	N
141	20241105	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19470	-30	5	-0.15	118937350	6118	18.77	19500	19570	19390	25350	13650	19500	19440.56	6.44	-765	19926	19712	19566	19352	19206	19820	19460	250	5850	1000	14430	10	1	25000000	4868	6.81	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.39	18300	20240805	6.39	35650	-45.39	20240214	18300	6.39	20240805	35650	-45.39	20240214	18300	6.39	20240805	0.38	N	002240	1000	250 억	1609694	N	N	9	N	N
142	20241105	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19400	-100	5	-0.51	110090880	5663	17.37	19500	19570	19390	25350	13650	19500	19440.38	6.44	-1083	19926	19712	19566	19352	19206	19820	19460	250	5850	1000	14430	10	1	25000000	4850	6.79	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.58	18300	20240805	6.01	35650	-45.58	20240214	18300	6.01	20240805	35650	-45.58	20240214	18300	6.01	20240805	0.38	N	002240	1000	250 억	1609694	N	N	9	N	N
143	20241105	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19400	-100	5	-0.51	83199810	4277	13.12	19500	19570	19400	25350	13650	19500	19452.84	6.44	-1139	19926	19712	19566	19352	19206	19820	19460	250	5850	1000	14430	10	1	25000000	4850	6.79	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.58	18300	20240805	6.01	35650	-45.58	20240214	18300	6.01	20240805	35650	-45.58	20240214	18300	6.01	20240805	0.38	N	002240	1000	250 억	1609694	N	N	9	N	N
144	20241105	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19410	-90	5	-0.46	39377940	2019	6.19	19500	19570	19400	25350	13650	19500	19503.68	6.44	-1100	19926	19712	19566	19352	19206	19820	19460	250	5850	1000	14430	10	1	25000000	4853	6.79	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.55	18300	20240805	6.07	35650	-45.55	20240214	18300	6.07	20240805	35650	-45.55	20240214	18300	6.07	20240805	0.38	N	002240	1000	250 억	1609694	N	N	9	N	N
145	20241105	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19550	50	2	0.26	2281550	117	0.36	19500	19550	19500	25350	13650	19500	19500.43	6.44	-25	19926	19712	19566	19352	19206	19820	19460	250	5850	1000	14430	10	1	25000000	4888	6.84	0.29	12	0.00	2858.00	67099.00	35650	20240214	-45.16	18300	20240805	6.83	35650	-45.16	20240214	18300	6.83	20240805	35650	-45.16	20240214	18300	6.83	20240805	0.38	N	002240	1000	250 억	1609694	N	N	9	N	N
146	20241104	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	280	2	1.46	638735310	32586	336.22	19420	19780	19420	24950	13460	19220	19601.53	6.41	6409	19486	19352	19216	19082	18946	19285	19015	250	5730	1000	14220	10	1	25000000	4875	6.82	0.29	12	0.13	2858.00	67099.00	35650	20240214	-45.30	18300	20240805	6.56	35650	-45.30	20240214	18300	6.56	20240805	35650	-45.30	20240214	18300	6.56	20240805	0.39	N	002240	1000	250 억	1603727	N	N	9	N	N
147	20241104	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19570	350	2	1.82	623924810	31827	328.38	19420	19780	19420	24950	13460	19220	19603.63	6.41	6849	19486	19352	19216	19082	18946	19285	19015	250	5730	1000	14220	10	1	25000000	4893	6.85	0.29	12	0.13	2858.00	67099.00	35650	20240214	-45.11	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.39	N	002240	1000	250 억	1603727	N	N	88	N	N
148	20241104	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19480	260	2	1.35	607676400	30995	319.80	19420	19780	19420	24950	13460	19220	19605.63	6.41	6921	19486	19352	19216	19082	18946	19285	19015	250	5730	1000	14220	10	1	25000000	4870	6.82	0.29	12	0.12	2858.00	67099.00	35650	20240214	-45.36	18300	20240805	6.45	35650	-45.36	20240214	18300	6.45	20240805	35650	-45.36	20240214	18300	6.45	20240805	0.39	N	002240	1000	250 억	1603727	N	N	88	N	N
149	20241104	130120	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19490	270	2	1.40	544723520	27762	286.44	19420	19780	19420	24950	13460	19220	19621.19	6.41	6487	19486	19352	19216	19082	18946	19285	19015	250	5730	1000	14220	10	1	25000000	4873	6.82	0.29	12	0.11	2858.00	67099.00	35650	20240214	-45.33	18300	20240805	6.50	35650	-45.33	20240214	18300	6.50	20240805	35650	-45.33	20240214	18300	6.50	20240805	0.39	N	002240	1000	250 억	1603727	N	N	88	N	N
150	20241104	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19480	260	2	1.35	495184150	25218	260.19	19420	19780	19420	24950	13460	19220	19636.14	6.41	6393	19486	19352	19216	19082	18946	19285	19015	250	5730	1000	14220	10	1	25000000	4870	6.82	0.29	12	0.10	2858.00	67099.00	35650	20240214	-45.36	18300	20240805	6.45	35650	-45.36	20240214	18300	6.45	20240805	35650	-45.36	20240214	18300	6.45	20240805	0.39	N	002240	1000	250 억	1603727	N	N	88	N	N
151	20241104	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19690	470	2	2.45	424433790	21600	222.86	19420	19780	19420	24950	13460	19220	19649.71	6.41	7570	19486	19352	19216	19082	18946	19285	19015	250	5730	1000	14220	10	1	25000000	4923	6.89	0.29	12	0.09	2858.00	67099.00	35650	20240214	-44.77	18300	20240805	7.60	35650	-44.77	20240214	18300	7.60	20240805	35650	-44.77	20240214	18300	7.60	20240805	0.39	N	002240	1000	250 억	1603727	N	N	88	N	N
152	20241104	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19710	490	2	2.55	368582430	18765	193.61	19420	19780	19420	24950	13460	19220	19642.02	6.41	8061	19486	19352	19216	19082	18946	19285	19015	250	5730	1000	14220	10	1	25000000	4928	6.90	0.29	12	0.08	2858.00	67099.00	35650	20240214	-44.71	18300	20240805	7.70	35650	-44.71	20240214	18300	7.70	20240805	35650	-44.71	20240214	18300	7.70	20240805	0.39	N	002240	1000	250 억	1603727	N	N	88	N	N
153	20241104	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19570	350	2	1.82	47568190	2442	25.20	19420	19580	19420	24950	13460	19220	19479.19	6.41	-115	19486	19352	19216	19082	18946	19285	19015	250	5730	1000	14220	10	1	25000000	4893	6.85	0.29	12	0.01	2858.00	67099.00	35650	20240214	-45.11	18300	20240805	6.94	35650	-45.11	20240214	18300	6.94	20240805	35650	-45.11	20240214	18300	6.94	20240805	0.39	N	002240	1000	250 억	1603727	N	N	88	N	N
154	20241101	160123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	-40	5	-0.21	164659150	8606	66.74	19260	19350	19080	25000	13490	19260	19133.06	6.42	-653	19520	19390	19220	19090	18920	19455	19155	250	5740	1000	14250	10	1	25000000	4805	6.72	0.29	12	0.03	2858.00	67099.00	35650	20240214	-46.09	18300	20240805	5.03	35650	-46.09	20240214	18300	5.03	20240805	35650	-46.09	20240214	18300	5.03	20240805	0.38	N	002240	1000	250 억	1604445	N	N	88	N	N
155	20241101	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19100	-160	5	-0.83	147312590	7698	59.70	19260	19350	19080	25000	13490	19260	19136.48	6.42	-515	19520	19390	19220	19090	18920	19455	19155	250	5740	1000	14250	10	1	25000000	4775	6.68	0.28	12	0.03	2858.00	67099.00	35650	20240214	-46.42	18300	20240805	4.37	35650	-46.42	20240214	18300	4.37	20240805	35650	-46.42	20240214	18300	4.37	20240805	0.38	N	002240	1000	250 억	1604445	N	N	235	N	N
156	20241101	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	-90	5	-0.47	126634660	6616	51.31	19260	19350	19080	25000	13490	19260	19140.67	6.42	-866	19520	19390	19220	19090	18920	19455	19155	250	5740	1000	14250	10	1	25000000	4793	6.71	0.29	12	0.03	2858.00	67099.00	35650	20240214	-46.23	18300	20240805	4.75	35650	-46.23	20240214	18300	4.75	20240805	35650	-46.23	20240214	18300	4.75	20240805	0.38	N	002240	1000	250 억	1604445	N	N	235	N	N
157	20241101	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	-90	5	-0.47	118825440	6208	48.14	19260	19350	19080	25000	13490	19260	19140.70	6.42	-820	19520	19390	19220	19090	18920	19455	19155	250	5740	1000	14250	10	1	25000000	4793	6.71	0.29	12	0.02	2858.00	67099.00	35650	20240214	-46.23	18300	20240805	4.75	35650	-46.23	20240214	18300	4.75	20240805	35650	-46.23	20240214	18300	4.75	20240805	0.38	N	002240	1000	250 억	1604445	N	N	235	N	N
158	20241101	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	-40	5	-0.21	58462140	3046	23.62	19260	19350	19080	25000	13490	19260	19193.09	6.42	-831	19520	19390	19220	19090	18920	19455	19155	250	5740	1000	14250	10	1	25000000	4805	6.72	0.29	12	0.01	2858.00	67099.00	35650	20240214	-46.09	18300	20240805	5.03	35650	-46.09	20240214	18300	5.03	20240805	35650	-46.09	20240214	18300	5.03	20240805	0.38	N	002240	1000	250 억	1604445	N	N	235	N	N
159	20241101	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	-180	5	-0.93	47223420	2460	19.08	19260	19350	19080	25000	13490	19260	19196.51	6.42	-696	19520	19390	19220	19090	18920	19455	19155	250	5740	1000	14250	10	1	25000000	4770	6.68	0.28	12	0.01	2858.00	67099.00	35650	20240214	-46.48	18300	20240805	4.26	35650	-46.48	20240214	18300	4.26	20240805	35650	-46.48	20240214	18300	4.26	20240805	0.38	N	002240	1000	250 억	1604445	N	N	235	N	N
160	20241101	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	-40	5	-0.21	23228550	1207	9.36	19260	19350	19120	25000	13490	19260	19244.86	6.42	-565	19520	19390	19220	19090	18920	19455	19155	250	5740	1000	14250	10	1	25000000	4805	6.72	0.29	12	0.00	2858.00	67099.00	35650	20240214	-46.09	18300	20240805	5.03	35650	-46.09	20240214	18300	5.03	20240805	35650	-46.09	20240214	18300	5.03	20240805	0.38	N	002240	1000	250 억	1604445	N	N	235	N	N
161	20241101	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19200	-60	5	-0.31	14432070	750	5.82	19260	19350	19200	25000	13490	19260	19242.76	6.42	-257	19520	19390	19220	19090	18920	19455	19155	250	5740	1000	14250	10	1	25000000	4800	6.72	0.29	12	0.00	2858.00	67099.00	35650	20240214	-46.14	18300	20240805	4.92	35650	-46.14	20240214	18300	4.92	20240805	35650	-46.14	20240214	18300	4.92	20240805	0.38	N	002240	1000	250 억	1604445	N	N	235	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History